Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 98.86 | 99.55 | 97.76 | 97.86 | 2,061,067 | -1.43(-1.44%) |
Jul 28, 2017 | 98.14 | 99.42 | 98.14 | 99.29 | 1,905,483 | +1.06(+1.08%) |
Jul 27, 2017 | 100.76 | 100.92 | 97.57 | 98.23 | 3,884,795 | -2.96(-2.92%) |
Jul 26, 2017 | 104.21 | 105.18 | 99.55 | 101.19 | 4,157,078 | -2.24(-2.17%) |
Jul 25, 2017 | 102.86 | 103.67 | 102.57 | 103.43 | 2,518,158 | +1.30(+1.27%) |
Jul 24, 2017 | 102.51 | 103.44 | 101.81 | 102.14 | 1,719,014 | -0.31(-0.30%) |
Jul 21, 2017 | 102.37 | 102.90 | 101.43 | 102.44 | 2,276,909 | -0.58(-0.56%) |
Jul 20, 2017 | 105.41 | 105.45 | 102.64 | 103.02 | 3,356,681 | -1.87(-1.78%) |
Jul 19, 2017 | 106.27 | 106.27 | 103.84 | 104.89 | 2,780,496 | -2.25(-2.10%) |
Jul 18, 2017 | 107.35 | 107.68 | 106.73 | 107.14 | 1,723,071 | -0.21(-0.19%) |
Jul 17, 2017 | 107.63 | 107.80 | 106.72 | 107.35 | 1,157,374 | -0.43(-0.40%) |
Jul 14, 2017 | 106.78 | 107.86 | 106.55 | 107.79 | 941,944 | +1.22(+1.15%) |
Jul 13, 2017 | 107.20 | 107.80 | 106.51 | 106.56 | 931,463 | -0.60(-0.56%) |
Jul 12, 2017 | 107.09 | 108.00 | 106.48 | 107.16 | 1,132,949 | +0.68(+0.64%) |
Jul 11, 2017 | 107.06 | 107.06 | 105.29 | 106.48 | 1,343,901 | -0.43(-0.41%) |
Jul 10, 2017 | 106.28 | 107.64 | 105.94 | 106.92 | 1,356,342 | +0.57(+0.54%) |
Jul 07, 2017 | 105.72 | 106.56 | 105.35 | 106.34 | 1,104,789 | +0.96(+0.91%) |
Jul 06, 2017 | 105.44 | 106.00 | 104.55 | 105.39 | 1,932,742 | -1.24(-1.17%) |
Jul 05, 2017 | 107.02 | 107.28 | 106.23 | 106.63 | 1,428,797 | -0.53(-0.50%) |
Jul 03, 2017 | 106.33 | 107.53 | 105.53 | 107.16 | 1,118,225 | +1.37(+1.30%) |
Jun 30, 2017 | 104.42 | 106.30 | 104.07 | 105.79 | 1,581,011 | +1.90(+1.82%) |
Jun 29, 2017 | 105.28 | 105.40 | 103.36 | 103.89 | 1,152,444 | -1.04(-0.99%) |
Jun 28, 2017 | 104.43 | 105.20 | 103.87 | 104.94 | 1,090,309 | +1.46(+1.41%) |
Jun 27, 2017 | 103.88 | 104.62 | 103.01 | 103.47 | 1,343,693 | -0.38(-0.37%) |
Jun 26, 2017 | 104.26 | 104.96 | 103.33 | 103.86 | 1,080,726 | +0.17(+0.16%) |
Jun 23, 2017 | 101.90 | 104.31 | 101.56 | 103.69 | 2,725,706 | +1.64(+1.61%) |
Jun 22, 2017 | 102.09 | 102.44 | 101.09 | 102.05 | 1,317,246 | -0.06(-0.06%) |
Jun 21, 2017 | 102.81 | 102.81 | 101.77 | 102.11 | 1,719,708 | -0.23(-0.22%) |
Jun 20, 2017 | 104.00 | 104.00 | 102.31 | 102.34 | 1,643,120 | -2.08(-1.99%) |
Jun 19, 2017 | 103.90 | 104.54 | 103.24 | 104.41 | 1,225,851 | +0.85(+0.82%) |
Jun 16, 2017 | 103.18 | 103.60 | 102.64 | 103.56 | 1,784,240 | +0.74(+0.72%) |
Jun 15, 2017 | 101.81 | 103.16 | 101.64 | 102.82 | 1,765,832 | +0.00(+0.00%) |
Jun 14, 2017 | 105.32 | 105.56 | 102.51 | 102.82 | 1,940,738 | -2.12(-2.02%) |
Jun 13, 2017 | 104.42 | 105.31 | 103.86 | 104.94 | 2,052,537 | +0.89(+0.86%) |
Jun 12, 2017 | 103.43 | 104.25 | 102.45 | 104.05 | 2,734,513 | +0.68(+0.66%) |
Jun 09, 2017 | 104.85 | 105.32 | 102.05 | 103.37 | 2,872,925 | -1.31(-1.25%) |
Jun 08, 2017 | 104.86 | 104.20 | 104.68 | 2,090,262 | +0.18(+0.17%) | |
Jun 07, 2017 | 105.84 | 105.94 | 104.20 | 104.50 | 2,480,949 | -0.63(-0.60%) |
Jun 06, 2017 | 105.79 | 106.20 | 105.07 | 105.14 | 1,850,058 | -1.35(-1.27%) |
Jun 05, 2017 | 107.66 | 107.67 | 106.45 | 106.48 | 1,750,599 | -0.99(-0.92%) |
Jun 02, 2017 | 108.15 | 108.92 | 107.37 | 107.47 | 1,514,326 | -0.75(-0.69%) |
Jun 01, 2017 | 108.13 | 108.78 | 107.66 | 108.22 | 1,735,469 | +0.41(+0.38%) |
May 31, 2017 | 107.74 | 108.00 | 106.78 | 107.81 | 2,746,684 | -0.09(-0.08%) |
May 30, 2017 | 105.95 | 108.16 | 105.37 | 107.90 | 3,584,344 | +1.56(+1.47%) |
May 26, 2017 | 103.85 | 106.83 | 103.61 | 106.33 | 3,160,826 | +2.23(+2.14%) |
May 25, 2017 | 100.32 | 104.30 | 99.99 | 104.11 | 5,280,270 | +4.17(+4.17%) |
May 24, 2017 | 99.43 | 100.01 | 99.09 | 99.94 | 1,158,237 | +0.52(+0.52%) |
May 23, 2017 | 99.23 | 99.67 | 98.61 | 99.42 | 1,145,114 | +0.16(+0.16%) |
May 22, 2017 | 98.91 | 99.43 | 98.46 | 99.26 | 1,448,354 | +0.80(+0.81%) |
May 19, 2017 | 98.35 | 99.27 | 98.23 | 98.46 | 1,316,220 | +0.41(+0.42%) |
May 18, 2017 | 97.25 | 98.96 | 96.67 | 98.05 | 2,656,226 | +0.59(+0.61%) |
May 17, 2017 | 101.58 | 100.51 | 97.31 | 97.46 | 1,995,509 | -4.12(-4.06%) |
May 16, 2017 | 102.37 | 102.45 | 101.01 | 101.58 | 1,304,155 | -0.23(-0.23%) |
May 15, 2017 | 101.82 | 101.94 | 101.41 | 101.81 | 1,111,019 | +0.15(+0.15%) |
May 12, 2017 | 101.12 | 101.74 | 100.84 | 101.67 | 1,123,958 | +0.20(+0.20%) |
May 11, 2017 | 101.11 | 102.06 | 101.11 | 101.47 | 1,226,762 | -0.16(-0.15%) |
May 10, 2017 | 101.55 | 101.80 | 101.15 | 101.62 | 1,296,574 | +0.21(+0.21%) |
May 09, 2017 | 100.48 | 101.88 | 100.43 | 101.42 | 1,627,304 | +0.80(+0.80%) |
May 08, 2017 | 101.70 | 102.06 | 100.25 | 100.61 | 1,938,596 | -1.09(-1.08%) |
May 05, 2017 | 101.57 | 101.93 | 101.39 | 101.71 | 2,354,558 | +0.15(+0.14%) |
May 04, 2017 | 102.24 | 102.68 | 101.35 | 101.56 | 1,234,019 | -0.32(-0.32%) |
May 03, 2017 | 101.38 | 102.10 | 101.27 | 101.88 | 1,609,347 | -0.36(-0.36%) |
May 02, 2017 | 101.64 | 102.27 | 101.11 | 102.25 | 1,932,771 | +0.46(+0.45%) |