Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 110.14 | 111.34 | 110.11 | 110.62 | 6,527,578 | +0.73(+0.66%) |
Jul 28, 2017 | 109.31 | 110.02 | 108.79 | 109.90 | 5,963,783 | +0.85(+0.78%) |
Jul 27, 2017 | 109.06 | 109.31 | 108.00 | 109.05 | 7,004,241 | -0.10(-0.09%) |
Jul 26, 2017 | 109.74 | 110.22 | 108.98 | 109.15 | 6,457,242 | -0.78(-0.71%) |
Jul 25, 2017 | 111.47 | 111.56 | 109.56 | 109.92 | 7,513,915 | -0.94(-0.85%) |
Jul 24, 2017 | 112.52 | 112.66 | 110.73 | 110.86 | 9,965,678 | -1.92(-1.70%) |
Jul 21, 2017 | 112.80 | 113.58 | 112.61 | 112.78 | 8,126,553 | -1.05(-0.92%) |
Jul 20, 2017 | 114.26 | 112.70 | 113.83 | 7,304,685 | +1.13(+1.01%) | |
Jul 19, 2017 | 112.39 | 112.86 | 112.12 | 112.70 | 6,602,545 | +0.63(+0.56%) |
Jul 18, 2017 | 109.71 | 112.48 | 109.26 | 112.07 | 12,304,545 | +1.92(+1.75%) |
Jul 17, 2017 | 110.61 | 110.80 | 109.81 | 110.15 | 5,924,024 | -0.38(-0.34%) |
Jul 14, 2017 | 110.02 | 110.86 | 109.81 | 110.52 | 5,258,658 | +0.62(+0.56%) |
Jul 13, 2017 | 110.11 | 110.21 | 109.19 | 109.91 | 5,308,195 | -0.31(-0.28%) |
Jul 12, 2017 | 110.06 | 110.77 | 109.83 | 110.22 | 6,062,502 | +0.83(+0.76%) |
Jul 11, 2017 | 109.55 | 109.85 | 108.76 | 109.38 | 4,478,719 | -0.27(-0.24%) |
Jul 10, 2017 | 110.64 | 110.75 | 109.38 | 109.65 | 4,822,458 | -0.83(-0.75%) |
Jul 07, 2017 | 110.78 | 110.86 | 109.77 | 110.47 | 5,991,641 | +0.02(+0.02%) |
Jul 06, 2017 | 111.36 | 111.67 | 110.36 | 110.46 | 5,137,581 | -0.93(-0.84%) |
Jul 05, 2017 | 110.84 | 111.74 | 110.37 | 111.39 | 5,162,122 | +0.62(+0.56%) |
Jul 03, 2017 | 110.68 | 111.12 | 110.56 | 110.77 | 3,516,461 | +0.51(+0.46%) |
Jun 30, 2017 | 110.61 | 111.02 | 110.26 | 110.27 | 6,315,976 | -0.29(-0.26%) |
Jun 29, 2017 | 111.19 | 111.46 | 110.28 | 110.56 | 6,898,498 | -0.98(-0.88%) |
Jun 28, 2017 | 113.31 | 113.52 | 111.33 | 111.54 | 7,867,767 | -0.99(-0.88%) |
Jun 27, 2017 | 113.77 | 113.97 | 112.52 | 112.53 | 7,343,079 | -1.11(-0.98%) |
Jun 26, 2017 | 113.76 | 114.11 | 113.52 | 113.64 | 6,672,815 | -0.08(-0.07%) |
Jun 23, 2017 | 112.90 | 113.78 | 112.79 | 113.72 | 10,806,230 | +0.32(+0.28%) |
Jun 22, 2017 | 112.90 | 114.19 | 112.75 | 113.40 | 8,771,408 | +0.95(+0.84%) |
Jun 21, 2017 | 111.93 | 112.61 | 111.71 | 112.45 | 7,007,340 | +0.58(+0.51%) |
Jun 20, 2017 | 111.61 | 112.32 | 111.61 | 111.87 | 6,240,102 | +0.12(+0.11%) |
Jun 19, 2017 | 111.81 | 112.26 | 111.27 | 111.75 | 8,984,563 | -0.23(-0.21%) |
Jun 16, 2017 | 111.46 | 112.19 | 110.89 | 111.98 | 15,164,381 | +1.09(+0.98%) |
Jun 15, 2017 | 110.02 | 111.15 | 109.86 | 110.89 | 6,316,621 | +0.22(+0.20%) |
Jun 14, 2017 | 110.45 | 111.32 | 110.45 | 110.67 | 8,793,410 | +0.62(+0.57%) |
Jun 13, 2017 | 109.81 | 110.63 | 109.52 | 110.04 | 6,879,140 | +0.17(+0.15%) |
Jun 12, 2017 | 109.63 | 110.06 | 109.27 | 109.87 | 9,623,126 | +0.24(+0.22%) |
Jun 09, 2017 | 108.66 | 109.77 | 108.61 | 109.63 | 7,190,131 | +0.82(+0.75%) |
Jun 08, 2017 | 109.52 | 108.32 | 108.81 | 9,719,967 | -0.17(-0.15%) | |
Jun 07, 2017 | 109.19 | 109.59 | 108.84 | 108.98 | 6,917,116 | -0.07(-0.06%) |
Jun 06, 2017 | 108.51 | 109.47 | 108.38 | 109.05 | 6,741,500 | +0.39(+0.36%) |
Jun 05, 2017 | 108.33 | 108.94 | 108.19 | 108.66 | 5,560,431 | +0.23(+0.21%) |
Jun 02, 2017 | 107.56 | 108.47 | 107.38 | 108.42 | 7,873,419 | +1.08(+1.01%) |
Jun 01, 2017 | 106.96 | 107.34 | 106.79 | 107.34 | 6,947,624 | +0.44(+0.41%) |
May 31, 2017 | 106.15 | 107.36 | 106.15 | 106.90 | 10,573,999 | +0.95(+0.90%) |
May 30, 2017 | 105.61 | 106.18 | 105.18 | 105.95 | 4,397,502 | +0.16(+0.15%) |
May 26, 2017 | 106.05 | 106.41 | 105.71 | 105.79 | 4,805,274 | -0.51(-0.48%) |
May 25, 2017 | 105.64 | 106.37 | 105.30 | 106.30 | 6,351,725 | +0.72(+0.68%) |
May 24, 2017 | 105.81 | 105.99 | 105.40 | 105.58 | 4,791,793 | -0.01(-0.01%) |
May 23, 2017 | 105.42 | 106.11 | 105.42 | 105.59 | 4,798,237 | +0.22(+0.20%) |
May 22, 2017 | 104.85 | 105.70 | 104.85 | 105.37 | 5,867,222 | +0.22(+0.20%) |
May 19, 2017 | 105.18 | 105.48 | 104.69 | 105.16 | 8,402,240 | +0.03(+0.02%) |
May 18, 2017 | 104.71 | 105.88 | 104.30 | 105.13 | 7,936,136 | +0.25(+0.24%) |
May 17, 2017 | 105.80 | 105.89 | 104.70 | 104.89 | 7,826,876 | -0.91(-0.86%) |
May 16, 2017 | 105.44 | 106.29 | 105.21 | 105.80 | 8,735,271 | +0.65(+0.61%) |
May 15, 2017 | 103.01 | 105.46 | 102.95 | 105.15 | 11,901,426 | +2.77(+2.71%) |
May 12, 2017 | 101.94 | 102.76 | 101.85 | 102.38 | 4,948,039 | +0.36(+0.36%) |
May 11, 2017 | 101.43 | 102.02 | 101.30 | 102.01 | 4,946,625 | +0.32(+0.32%) |
May 10, 2017 | 101.77 | 101.89 | 101.33 | 101.69 | 5,117,543 | -0.33(-0.32%) |
May 09, 2017 | 102.04 | 102.23 | 101.75 | 102.02 | 4,543,975 | -0.03(-0.03%) |
May 08, 2017 | 102.28 | 102.51 | 101.86 | 102.05 | 4,358,677 | -0.22(-0.21%) |
May 05, 2017 | 102.51 | 102.51 | 101.73 | 102.27 | 4,999,602 | -0.36(-0.36%) |
May 04, 2017 | 102.42 | 102.63 | 102.04 | 102.63 | 4,533,363 | +0.51(+0.50%) |
May 03, 2017 | 102.33 | 102.43 | 101.88 | 102.12 | 4,512,389 | -0.31(-0.30%) |
May 02, 2017 | 102.28 | 102.46 | 101.75 | 102.43 | 5,894,978 | +0.30(+0.29%) |