Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 111.03 | 111.20 | 109.08 | 109.58 | 5,246,516 | -1.40(-1.26%) |
Jul 28, 2017 | 113.25 | 114.55 | 110.77 | 110.97 | 2,939,945 | -4.02(-3.49%) |
Jul 27, 2017 | 112.64 | 115.42 | 111.78 | 114.99 | 2,168,078 | +1.77(+1.56%) |
Jul 26, 2017 | 112.00 | 113.58 | 111.59 | 113.22 | 1,577,366 | +1.52(+1.36%) |
Jul 25, 2017 | 110.99 | 112.04 | 110.06 | 111.70 | 1,970,543 | +1.06(+0.96%) |
Jul 24, 2017 | 111.04 | 111.97 | 110.02 | 110.64 | 1,766,584 | -0.37(-0.34%) |
Jul 21, 2017 | 111.23 | 111.50 | 109.92 | 111.01 | 1,911,559 | -0.30(-0.27%) |
Jul 20, 2017 | 111.09 | 112.03 | 110.65 | 111.31 | 1,795,606 | +0.51(+0.46%) |
Jul 19, 2017 | 110.47 | 111.06 | 110.27 | 110.80 | 1,715,170 | +0.31(+0.28%) |
Jul 18, 2017 | 111.80 | 112.33 | 110.39 | 110.49 | 1,835,120 | -1.59(-1.42%) |
Jul 17, 2017 | 111.05 | 112.56 | 110.63 | 112.08 | 1,803,579 | +0.97(+0.87%) |
Jul 14, 2017 | 111.25 | 109.26 | 111.12 | 1,975,013 | +1.85(+1.70%) | |
Jul 13, 2017 | 107.94 | 109.55 | 107.72 | 109.26 | 1,925,346 | +1.75(+1.63%) |
Jul 12, 2017 | 107.32 | 109.89 | 107.27 | 107.52 | 2,692,519 | +1.09(+1.03%) |
Jul 11, 2017 | 107.66 | 107.66 | 105.87 | 106.42 | 2,414,275 | -1.04(-0.97%) |
Jul 10, 2017 | 108.44 | 108.64 | 107.42 | 107.46 | 1,649,585 | -0.83(-0.77%) |
Jul 07, 2017 | 107.97 | 108.51 | 107.45 | 108.29 | 1,943,780 | +0.59(+0.55%) |
Jul 06, 2017 | 109.17 | 109.96 | 107.45 | 107.69 | 2,306,424 | -1.69(-1.55%) |
Jul 05, 2017 | 114.06 | 114.31 | 109.35 | 109.39 | 3,553,896 | -4.80(-4.21%) |
Jul 03, 2017 | 112.24 | 114.34 | 112.20 | 114.19 | 1,529,151 | +2.36(+2.11%) |
Jun 30, 2017 | 113.10 | 113.98 | 110.75 | 111.83 | 2,269,197 | -0.57(-0.50%) |
Jun 29, 2017 | 113.03 | 114.33 | 112.36 | 112.40 | 2,905,218 | -0.84(-0.74%) |
Jun 28, 2017 | 112.86 | 113.85 | 112.50 | 113.24 | 2,913,677 | +0.99(+0.88%) |
Jun 27, 2017 | 110.57 | 113.00 | 110.47 | 112.25 | 2,631,853 | +1.33(+1.20%) |
Jun 26, 2017 | 110.45 | 112.80 | 110.40 | 110.92 | 2,605,681 | +1.07(+0.97%) |
Jun 23, 2017 | 110.25 | 110.92 | 109.51 | 109.85 | 2,846,597 | -0.16(-0.14%) |
Jun 22, 2017 | 109.64 | 110.45 | 108.54 | 110.01 | 2,753,528 | +0.24(+0.22%) |
Jun 21, 2017 | 110.22 | 110.56 | 108.97 | 109.77 | 2,530,834 | -0.14(-0.13%) |
Jun 20, 2017 | 111.02 | 111.54 | 108.97 | 109.91 | 2,645,636 | +0.01(+0.01%) |
Jun 19, 2017 | 110.45 | 110.45 | 108.68 | 109.90 | 3,110,636 | -0.89(-0.81%) |
Jun 16, 2017 | 111.43 | 112.61 | 109.40 | 110.79 | 6,710,643 | -0.33(-0.29%) |
Jun 15, 2017 | 109.82 | 111.81 | 109.27 | 111.12 | 2,383,002 | +0.75(+0.68%) |
Jun 14, 2017 | 110.37 | 111.16 | 109.79 | 110.36 | 2,593,549 | +0.57(+0.52%) |
Jun 13, 2017 | 110.14 | 111.17 | 108.60 | 109.79 | 2,807,133 | -0.64(-0.58%) |
Jun 12, 2017 | 107.53 | 111.21 | 107.43 | 110.43 | 3,451,985 | +2.86(+2.66%) |
Jun 09, 2017 | 106.81 | 108.23 | 105.45 | 107.57 | 1,761,459 | +0.71(+0.67%) |
Jun 08, 2017 | 108.22 | 106.26 | 106.86 | 2,589,742 | -0.48(-0.45%) | |
Jun 07, 2017 | 105.79 | 107.93 | 105.65 | 107.34 | 2,994,744 | +1.51(+1.42%) |
Jun 06, 2017 | 105.38 | 106.44 | 104.15 | 105.83 | 2,655,768 | +0.57(+0.55%) |
Jun 05, 2017 | 105.25 | 105.74 | 103.80 | 105.26 | 2,327,473 | -0.26(-0.25%) |
Jun 02, 2017 | 107.42 | 108.02 | 105.15 | 105.52 | 2,752,839 | -1.51(-1.41%) |
Jun 01, 2017 | 106.46 | 107.33 | 105.52 | 107.04 | 3,032,598 | +0.40(+0.38%) |
May 31, 2017 | 107.22 | 108.02 | 106.41 | 106.64 | 5,149,966 | -0.50(-0.47%) |
May 30, 2017 | 109.26 | 109.42 | 107.12 | 107.14 | 2,556,668 | -1.58(-1.45%) |
May 26, 2017 | 111.12 | 111.14 | 108.51 | 108.72 | 2,134,352 | -2.38(-2.14%) |
May 25, 2017 | 110.66 | 112.17 | 109.98 | 111.10 | 2,571,626 | +0.64(+0.58%) |
May 24, 2017 | 108.79 | 110.60 | 108.42 | 110.46 | 2,447,769 | +1.75(+1.61%) |
May 23, 2017 | 108.95 | 109.41 | 108.43 | 108.71 | 2,606,568 | -0.24(-0.22%) |
May 22, 2017 | 109.50 | 110.69 | 108.50 | 108.95 | 3,046,537 | -0.19(-0.17%) |
May 19, 2017 | 106.62 | 110.03 | 105.98 | 109.14 | 6,313,773 | +2.67(+2.51%) |
May 18, 2017 | 106.25 | 106.99 | 105.43 | 106.47 | 3,355,310 | -0.17(-0.16%) |
May 17, 2017 | 106.42 | 107.88 | 105.14 | 106.64 | 4,739,310 | +0.09(+0.08%) |
May 16, 2017 | 107.96 | 108.01 | 105.92 | 106.55 | 4,688,448 | -1.40(-1.30%) |
May 15, 2017 | 107.65 | 108.99 | 107.51 | 107.96 | 3,050,628 | +0.30(+0.28%) |
May 12, 2017 | 110.37 | 110.52 | 107.54 | 107.66 | 4,146,566 | -2.94(-2.66%) |
May 11, 2017 | 111.65 | 111.77 | 109.16 | 110.60 | 3,926,549 | -2.65(-2.34%) |
May 10, 2017 | 111.06 | 113.31 | 110.89 | 113.25 | 3,553,440 | +2.18(+1.96%) |
May 09, 2017 | 111.43 | 111.43 | 109.83 | 111.06 | 2,985,479 | -0.26(-0.23%) |
May 08, 2017 | 112.69 | 112.80 | 109.69 | 111.32 | 3,510,055 | -1.15(-1.02%) |
May 05, 2017 | 113.11 | 113.41 | 112.16 | 112.47 | 2,435,409 | -0.61(-0.54%) |
May 04, 2017 | 112.53 | 113.29 | 111.64 | 113.09 | 3,252,053 | -0.12(-0.10%) |
May 03, 2017 | 115.85 | 116.07 | 112.94 | 113.20 | 2,224,101 | -2.19(-1.90%) |
May 02, 2017 | 115.36 | 116.03 | 114.44 | 115.39 | 2,859,438 | +0.12(+0.11%) |