Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 107.81 | 108.04 | 106.95 | 107.38 | 236,126 | -0.12(-0.11%) |
Jul 28, 2017 | 108.44 | 108.67 | 107.19 | 107.50 | 268,384 | -0.93(-0.86%) |
Jul 27, 2017 | 108.50 | 108.60 | 107.74 | 108.43 | 1,139,307 | -0.34(-0.31%) |
Jul 26, 2017 | 108.29 | 109.11 | 107.78 | 108.77 | 188,340 | +0.47(+0.44%) |
Jul 25, 2017 | 108.58 | 108.93 | 107.75 | 108.29 | 347,039 | +0.10(+0.09%) |
Jul 24, 2017 | 107.63 | 108.38 | 107.05 | 108.19 | 154,196 | +0.45(+0.41%) |
Jul 21, 2017 | 107.27 | 107.97 | 106.96 | 107.75 | 249,351 | +0.76(+0.71%) |
Jul 20, 2017 | 107.13 | 105.55 | 106.99 | 255,300 | +0.16(+0.15%) | |
Jul 19, 2017 | 105.62 | 107.13 | 105.26 | 106.84 | 364,569 | +1.55(+1.47%) |
Jul 18, 2017 | 105.64 | 106.01 | 105.22 | 105.29 | 260,466 | -0.60(-0.57%) |
Jul 17, 2017 | 105.31 | 106.16 | 104.83 | 105.89 | 327,945 | +0.58(+0.55%) |
Jul 14, 2017 | 104.63 | 105.70 | 104.54 | 105.31 | 123,555 | +0.68(+0.65%) |
Jul 13, 2017 | 104.67 | 105.03 | 103.81 | 104.63 | 210,808 | +0.18(+0.18%) |
Jul 12, 2017 | 104.73 | 105.04 | 104.39 | 104.44 | 269,680 | +0.27(+0.26%) |
Jul 11, 2017 | 104.41 | 104.55 | 103.58 | 104.17 | 320,665 | -0.25(-0.24%) |
Jul 10, 2017 | 103.13 | 104.47 | 102.55 | 104.42 | 328,210 | +1.42(+1.37%) |
Jul 07, 2017 | 102.13 | 103.12 | 101.87 | 103.01 | 297,739 | +0.87(+0.85%) |
Jul 06, 2017 | 103.89 | 103.94 | 101.84 | 102.14 | 447,045 | -1.78(-1.72%) |
Jul 05, 2017 | 104.27 | 105.21 | 103.64 | 103.92 | 358,866 | -0.36(-0.34%) |
Jul 03, 2017 | 105.06 | 105.13 | 103.77 | 104.28 | 165,580 | -0.57(-0.55%) |
Jun 30, 2017 | 104.97 | 105.40 | 104.47 | 104.85 | 526,689 | +0.51(+0.49%) |
Jun 29, 2017 | 104.39 | 104.88 | 103.62 | 104.34 | 760,986 | +0.37(+0.35%) |
Jun 28, 2017 | 101.83 | 104.09 | 101.41 | 103.97 | 493,482 | +2.69(+2.65%) |
Jun 27, 2017 | 100.18 | 101.61 | 99.93 | 101.28 | 441,885 | +1.23(+1.23%) |
Jun 26, 2017 | 99.25 | 100.18 | 98.08 | 100.05 | 929,912 | +0.93(+0.94%) |
Jun 23, 2017 | 99.66 | 99.92 | 98.99 | 99.12 | 339,498 | -0.43(-0.43%) |
Jun 22, 2017 | 101.00 | 101.00 | 99.46 | 99.55 | 362,576 | -1.46(-1.45%) |
Jun 21, 2017 | 102.04 | 102.65 | 100.21 | 101.01 | 357,731 | -0.94(-0.92%) |
Jun 20, 2017 | 103.51 | 103.51 | 101.81 | 101.95 | 152,097 | -1.39(-1.34%) |
Jun 19, 2017 | 102.77 | 103.68 | 102.52 | 103.34 | 516,204 | +0.67(+0.65%) |
Jun 16, 2017 | 102.28 | 102.77 | 101.65 | 102.67 | 455,514 | +0.37(+0.36%) |
Jun 15, 2017 | 101.85 | 102.50 | 101.63 | 102.30 | 269,562 | -0.10(-0.09%) |
Jun 14, 2017 | 102.56 | 103.19 | 101.64 | 102.40 | 432,969 | +0.07(+0.07%) |
Jun 13, 2017 | 102.45 | 103.35 | 101.89 | 102.33 | 314,077 | +0.36(+0.35%) |
Jun 12, 2017 | 100.84 | 102.22 | 100.84 | 101.97 | 566,763 | +1.06(+1.05%) |
Jun 09, 2017 | 100.80 | 101.50 | 100.04 | 100.91 | 440,875 | +0.18(+0.18%) |
Jun 08, 2017 | 100.86 | 100.91 | 99.54 | 100.73 | 559,356 | -0.16(-0.16%) |
Jun 07, 2017 | 103.05 | 103.05 | 100.80 | 100.89 | 414,551 | -2.06(-2.00%) |
Jun 06, 2017 | 102.49 | 103.03 | 101.57 | 102.95 | 623,660 | +0.29(+0.28%) |
Jun 05, 2017 | 101.74 | 102.99 | 101.43 | 102.66 | 270,417 | +0.56(+0.55%) |
Jun 02, 2017 | 103.88 | 103.88 | 102.05 | 102.10 | 252,673 | -1.90(-1.83%) |
Jun 01, 2017 | 102.27 | 104.00 | 101.35 | 104.00 | 392,423 | +2.48(+2.44%) |
May 31, 2017 | 100.77 | 101.83 | 99.98 | 101.52 | 2,135,635 | +0.68(+0.67%) |
May 30, 2017 | 101.33 | 102.07 | 100.78 | 100.84 | 312,207 | -0.96(-0.94%) |
May 26, 2017 | 103.36 | 103.60 | 101.62 | 101.80 | 344,942 | -1.77(-1.71%) |
May 25, 2017 | 103.12 | 103.91 | 102.41 | 103.57 | 376,140 | +0.99(+0.96%) |
May 24, 2017 | 102.39 | 102.78 | 101.92 | 102.58 | 593,053 | +0.08(+0.08%) |
May 23, 2017 | 102.71 | 103.25 | 101.61 | 102.50 | 228,803 | +0.22(+0.22%) |
May 22, 2017 | 100.98 | 102.51 | 100.57 | 102.28 | 346,802 | +0.95(+0.94%) |
May 19, 2017 | 102.17 | 102.18 | 101.08 | 101.33 | 511,497 | -0.91(-0.89%) |
May 18, 2017 | 102.87 | 103.40 | 101.63 | 102.24 | 417,134 | -0.83(-0.81%) |
May 17, 2017 | 105.87 | 104.22 | 102.80 | 103.08 | 585,703 | -2.79(-2.64%) |
May 16, 2017 | 107.15 | 107.15 | 104.87 | 105.87 | 650,931 | -0.94(-0.88%) |
May 15, 2017 | 105.58 | 106.94 | 105.48 | 106.81 | 427,761 | +1.10(+1.04%) |
May 12, 2017 | 106.46 | 106.59 | 105.52 | 105.71 | 397,733 | -0.88(-0.83%) |
May 11, 2017 | 106.62 | 106.88 | 105.41 | 106.59 | 331,585 | -0.69(-0.64%) |
May 10, 2017 | 108.80 | 109.23 | 107.10 | 107.28 | 330,409 | -2.03(-1.85%) |
May 09, 2017 | 109.14 | 109.96 | 108.71 | 109.31 | 232,284 | +0.39(+0.36%) |
May 08, 2017 | 109.22 | 109.69 | 108.41 | 108.92 | 285,038 | -0.80(-0.72%) |
May 05, 2017 | 107.69 | 110.11 | 106.23 | 109.72 | 443,674 | +2.61(+2.43%) |
May 04, 2017 | 106.45 | 107.77 | 105.70 | 107.11 | 457,455 | +0.61(+0.57%) |
May 03, 2017 | 108.80 | 108.80 | 106.17 | 106.50 | 589,929 | -2.05(-1.88%) |
May 02, 2017 | 106.78 | 111.00 | 105.18 | 108.54 | 1,153,666 | +1.20(+1.12%) |