Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 111.17 | 111.34 | 110.79 | 111.11 | 559,916 | +0.41(+0.37%) |
Jul 28, 2017 | 110.83 | 110.83 | 109.53 | 110.70 | 1,013,524 | +2.43(+2.25%) |
Jul 27, 2017 | 109.64 | 109.88 | 107.50 | 108.27 | 1,392,737 | +5.63(+5.49%) |
Jul 26, 2017 | 102.39 | 102.82 | 102.25 | 102.63 | 398,097 | +1.04(+1.02%) |
Jul 25, 2017 | 102.06 | 102.14 | 101.14 | 101.59 | 460,865 | +0.23(+0.23%) |
Jul 24, 2017 | 101.57 | 101.70 | 100.90 | 101.36 | 466,072 | -1.30(-1.27%) |
Jul 21, 2017 | 102.77 | 102.89 | 102.14 | 102.67 | 394,501 | -0.68(-0.66%) |
Jul 20, 2017 | 102.91 | 103.63 | 102.91 | 103.35 | 299,899 | +0.28(+0.27%) |
Jul 19, 2017 | 102.92 | 103.22 | 102.70 | 103.07 | 473,437 | +0.20(+0.19%) |
Jul 18, 2017 | 102.56 | 103.04 | 102.50 | 102.87 | 407,257 | -0.20(-0.20%) |
Jul 17, 2017 | 103.53 | 103.54 | 103.02 | 103.08 | 339,524 | -0.53(-0.51%) |
Jul 14, 2017 | 103.08 | 103.61 | 102.91 | 103.60 | 313,737 | +1.42(+1.39%) |
Jul 13, 2017 | 102.59 | 102.60 | 101.77 | 102.18 | 337,577 | -0.26(-0.26%) |
Jul 12, 2017 | 102.13 | 102.83 | 102.00 | 102.45 | 408,328 | +1.80(+1.78%) |
Jul 11, 2017 | 100.40 | 100.96 | 100.18 | 100.65 | 392,264 | -0.80(-0.79%) |
Jul 10, 2017 | 101.36 | 101.72 | 101.19 | 101.45 | 334,983 | +0.79(+0.79%) |
Jul 07, 2017 | 100.50 | 100.96 | 100.40 | 100.66 | 381,434 | -0.10(-0.10%) |
Jul 06, 2017 | 100.28 | 101.11 | 100.25 | 100.76 | 350,657 | -0.78(-0.77%) |
Jul 05, 2017 | 100.95 | 101.71 | 100.91 | 101.54 | 333,359 | +0.16(+0.16%) |
Jul 03, 2017 | 101.19 | 101.62 | 101.17 | 101.38 | 224,208 | -0.59(-0.58%) |
Jun 30, 2017 | 102.39 | 102.48 | 101.61 | 101.97 | 383,431 | -0.26(-0.26%) |
Jun 29, 2017 | 102.65 | 102.75 | 101.91 | 102.23 | 396,470 | -1.17(-1.13%) |
Jun 28, 2017 | 102.75 | 103.63 | 102.62 | 103.40 | 522,749 | +0.93(+0.91%) |
Jun 27, 2017 | 102.77 | 103.08 | 102.45 | 102.47 | 540,115 | +0.19(+0.18%) |
Jun 26, 2017 | 102.16 | 102.56 | 102.05 | 102.28 | 384,193 | +0.80(+0.79%) |
Jun 23, 2017 | 101.39 | 101.77 | 101.23 | 101.48 | 438,435 | -0.31(-0.30%) |
Jun 22, 2017 | 102.31 | 102.43 | 101.77 | 101.79 | 496,673 | -1.81(-1.75%) |
Jun 21, 2017 | 103.71 | 104.14 | 103.55 | 103.60 | 306,262 | -0.37(-0.35%) |
Jun 20, 2017 | 104.68 | 104.83 | 103.78 | 103.97 | 259,314 | -0.44(-0.42%) |
Jun 19, 2017 | 104.28 | 104.53 | 104.05 | 104.41 | 292,232 | +0.82(+0.79%) |
Jun 16, 2017 | 103.21 | 103.62 | 102.79 | 103.59 | 397,627 | +1.16(+1.13%) |
Jun 15, 2017 | 101.58 | 102.61 | 101.55 | 102.44 | 394,116 | -0.14(-0.14%) |
Jun 14, 2017 | 102.89 | 103.06 | 102.25 | 102.58 | 428,023 | +0.74(+0.73%) |
Jun 13, 2017 | 102.00 | 102.19 | 101.61 | 101.84 | 491,307 | +0.31(+0.30%) |
Jun 12, 2017 | 101.15 | 101.61 | 100.86 | 101.53 | 350,590 | -0.20(-0.19%) |
Jun 09, 2017 | 101.98 | 102.33 | 101.34 | 101.73 | 375,602 | -0.30(-0.29%) |
Jun 08, 2017 | 102.96 | 103.02 | 101.83 | 102.03 | 411,148 | -1.88(-1.81%) |
Jun 07, 2017 | 104.73 | 104.73 | 103.39 | 103.91 | 519,764 | -0.51(-0.49%) |
Jun 06, 2017 | 104.26 | 104.67 | 104.11 | 104.42 | 313,743 | -0.36(-0.34%) |
Jun 05, 2017 | 104.88 | 104.96 | 104.46 | 104.78 | 281,444 | -0.30(-0.28%) |
Jun 02, 2017 | 104.84 | 105.08 | 104.67 | 105.08 | 318,412 | +0.53(+0.50%) |
Jun 01, 2017 | 104.73 | 104.82 | 103.85 | 104.55 | 361,080 | +0.80(+0.77%) |
May 31, 2017 | 104.34 | 104.44 | 103.46 | 103.75 | 381,874 | +0.73(+0.71%) |
May 30, 2017 | 102.60 | 103.25 | 102.58 | 103.02 | 225,618 | -0.26(-0.26%) |
May 26, 2017 | 102.72 | 103.42 | 102.65 | 103.28 | 373,908 | -0.42(-0.40%) |
May 25, 2017 | 103.22 | 103.95 | 103.22 | 103.70 | 426,289 | -0.13(-0.12%) |
May 24, 2017 | 103.53 | 103.85 | 103.31 | 103.82 | 312,525 | +0.23(+0.22%) |
May 23, 2017 | 103.29 | 104.23 | 103.29 | 103.59 | 582,479 | +0.44(+0.43%) |
May 22, 2017 | 102.85 | 103.52 | 102.81 | 103.15 | 435,087 | +0.30(+0.29%) |
May 19, 2017 | 102.41 | 102.91 | 102.39 | 102.85 | 320,905 | +0.72(+0.70%) |
May 18, 2017 | 102.45 | 102.47 | 101.67 | 102.14 | 418,329 | -0.98(-0.95%) |
May 17, 2017 | 103.82 | 104.20 | 103.08 | 103.12 | 538,935 | -0.43(-0.41%) |
May 16, 2017 | 103.22 | 103.60 | 102.90 | 103.54 | 732,717 | +2.15(+2.12%) |
May 15, 2017 | 101.66 | 101.73 | 101.24 | 101.39 | 739,264 | -0.61(-0.60%) |
May 12, 2017 | 101.77 | 102.23 | 101.64 | 102.00 | 526,171 | +0.03(+0.03%) |
May 11, 2017 | 101.20 | 101.98 | 101.10 | 101.97 | 880,100 | +0.30(+0.29%) |
May 10, 2017 | 101.78 | 101.82 | 101.36 | 101.67 | 502,342 | -0.20(-0.19%) |
May 09, 2017 | 102.24 | 102.24 | 101.69 | 101.87 | 310,038 | -0.16(-0.16%) |
May 08, 2017 | 102.22 | 102.39 | 101.76 | 102.03 | 434,439 | +0.30(+0.29%) |
May 05, 2017 | 101.19 | 101.73 | 101.03 | 101.73 | 401,000 | +0.43(+0.42%) |
May 04, 2017 | 99.72 | 101.41 | 99.65 | 101.31 | 522,181 | +1.53(+1.53%) |
May 03, 2017 | 100.16 | 100.17 | 99.49 | 99.77 | 341,637 | -0.09(-0.09%) |
May 02, 2017 | 100.00 | 100.22 | 99.75 | 99.87 | 360,992 | +0.02(+0.02%) |