Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 103.52 | 104.62 | 103.36 | 104.15 | 25,828 | +0.93(+0.90%) |
Jul 28, 2017 | 103.53 | 103.97 | 103.03 | 103.22 | 11,869 | +0.40(+0.39%) |
Jul 27, 2017 | 103.89 | 104.07 | 102.74 | 102.82 | 10,655 | -1.11(-1.07%) |
Jul 26, 2017 | 104.66 | 104.66 | 103.62 | 103.93 | 16,532 | -0.31(-0.29%) |
Jul 25, 2017 | 103.96 | 105.28 | 102.51 | 104.23 | 31,350 | +0.63(+0.61%) |
Jul 24, 2017 | 103.71 | 103.77 | 102.39 | 103.61 | 20,811 | -0.10(-0.10%) |
Jul 21, 2017 | 102.80 | 104.58 | 102.80 | 103.71 | 22,126 | +0.78(+0.76%) |
Jul 20, 2017 | 103.54 | 101.52 | 102.93 | 33,565 | +0.49(+0.48%) | |
Jul 19, 2017 | 102.90 | 103.71 | 101.85 | 102.44 | 19,416 | -0.37(-0.36%) |
Jul 18, 2017 | 101.96 | 103.24 | 101.09 | 102.81 | 29,148 | +0.78(+0.76%) |
Jul 17, 2017 | 101.22 | 102.79 | 100.94 | 102.03 | 14,433 | +0.79(+0.78%) |
Jul 14, 2017 | 102.14 | 102.60 | 100.67 | 101.24 | 23,247 | -1.08(-1.05%) |
Jul 13, 2017 | 102.06 | 102.50 | 101.02 | 102.32 | 16,122 | +0.69(+0.68%) |
Jul 12, 2017 | 102.41 | 102.41 | 100.80 | 101.63 | 15,699 | -0.36(-0.35%) |
Jul 11, 2017 | 102.44 | 103.19 | 101.53 | 101.99 | 16,335 | -0.10(-0.09%) |
Jul 10, 2017 | 102.50 | 103.60 | 101.76 | 102.08 | 14,971 | -0.46(-0.45%) |
Jul 07, 2017 | 101.73 | 103.82 | 101.23 | 102.55 | 24,350 | +1.37(+1.36%) |
Jul 06, 2017 | 101.88 | 104.16 | 101.09 | 101.17 | 27,372 | -0.88(-0.86%) |
Jul 05, 2017 | 103.10 | 103.10 | 101.18 | 102.05 | 11,652 | -1.05(-1.02%) |
Jul 03, 2017 | 102.75 | 103.64 | 102.37 | 103.10 | 5,266 | +1.15(+1.12%) |
Jun 30, 2017 | 100.87 | 102.76 | 100.87 | 101.95 | 17,086 | -0.10(-0.09%) |
Jun 29, 2017 | 103.66 | 103.66 | 101.06 | 102.05 | 15,677 | -1.02(-0.99%) |
Jun 28, 2017 | 101.14 | 103.51 | 100.53 | 103.07 | 16,145 | +2.02(+2.00%) |
Jun 27, 2017 | 101.22 | 101.51 | 100.03 | 101.05 | 30,927 | +0.36(+0.36%) |
Jun 26, 2017 | 100.26 | 101.29 | 99.87 | 100.69 | 15,552 | +0.43(+0.43%) |
Jun 23, 2017 | 99.85 | 100.64 | 99.07 | 100.26 | 81,284 | +0.49(+0.49%) |
Jun 22, 2017 | 99.99 | 101.08 | 99.63 | 99.77 | 41,072 | -0.22(-0.22%) |
Jun 21, 2017 | 100.12 | 101.07 | 99.94 | 99.99 | 18,304 | -0.08(-0.08%) |
Jun 20, 2017 | 99.77 | 100.48 | 99.44 | 100.07 | 21,898 | -0.10(-0.10%) |
Jun 19, 2017 | 100.64 | 100.65 | 99.27 | 100.17 | 38,373 | +0.10(+0.10%) |
Jun 16, 2017 | 101.35 | 102.14 | 99.24 | 100.07 | 82,736 | -0.74(-0.74%) |
Jun 15, 2017 | 99.99 | 101.65 | 99.17 | 100.81 | 25,052 | +0.18(+0.18%) |
Jun 14, 2017 | 101.92 | 101.92 | 99.97 | 100.63 | 40,157 | -1.46(-1.43%) |
Jun 13, 2017 | 102.28 | 102.40 | 101.08 | 102.09 | 28,890 | -0.32(-0.32%) |
Jun 12, 2017 | 104.55 | 104.89 | 102.12 | 102.42 | 18,088 | -2.62(-2.50%) |
Jun 09, 2017 | 103.44 | 105.45 | 103.11 | 105.04 | 29,886 | +1.98(+1.92%) |
Jun 08, 2017 | 100.58 | 103.73 | 100.58 | 103.06 | 10,941 | +2.06(+2.04%) |
Jun 07, 2017 | 102.17 | 102.77 | 100.25 | 101.00 | 21,083 | -1.03(-1.01%) |
Jun 06, 2017 | 103.11 | 103.62 | 100.28 | 102.03 | 18,666 | -1.30(-1.25%) |
Jun 05, 2017 | 104.17 | 104.17 | 102.73 | 103.33 | 19,496 | -0.88(-0.85%) |
Jun 02, 2017 | 103.39 | 104.90 | 101.97 | 104.21 | 18,603 | +0.72(+0.69%) |
Jun 01, 2017 | 103.04 | 103.98 | 100.45 | 103.49 | 20,604 | +0.63(+0.61%) |
May 31, 2017 | 101.77 | 102.97 | 100.13 | 102.86 | 82,219 | +1.09(+1.08%) |
May 30, 2017 | 102.68 | 103.16 | 101.37 | 101.77 | 15,861 | -0.70(-0.68%) |
May 26, 2017 | 100.06 | 103.20 | 100.06 | 102.46 | 24,762 | +1.48(+1.46%) |
May 25, 2017 | 100.27 | 101.37 | 97.94 | 100.98 | 20,891 | +1.43(+1.44%) |
May 24, 2017 | 100.55 | 101.86 | 99.38 | 99.55 | 20,713 | -0.91(-0.91%) |
May 23, 2017 | 100.77 | 100.81 | 99.95 | 100.46 | 12,301 | +0.39(+0.39%) |
May 22, 2017 | 98.70 | 100.40 | 98.41 | 100.07 | 17,843 | +1.56(+1.58%) |
May 19, 2017 | 98.42 | 98.80 | 96.91 | 98.52 | 53,707 | +0.01(+0.01%) |
May 18, 2017 | 98.33 | 99.99 | 98.00 | 98.51 | 20,157 | +0.57(+0.59%) |
May 17, 2017 | 99.75 | 99.75 | 97.53 | 97.93 | 24,486 | -2.09(-2.09%) |
May 16, 2017 | 100.98 | 101.44 | 99.11 | 100.03 | 19,301 | -0.26(-0.26%) |
May 15, 2017 | 101.15 | 101.71 | 100.05 | 100.29 | 16,278 | -0.26(-0.26%) |
May 12, 2017 | 101.18 | 102.35 | 100.40 | 100.55 | 7,421 | -0.41(-0.41%) |
May 11, 2017 | 102.09 | 102.09 | 100.72 | 100.96 | 13,706 | -1.15(-1.12%) |
May 10, 2017 | 101.18 | 102.15 | 100.06 | 102.11 | 17,193 | +1.01(+1.00%) |
May 09, 2017 | 102.07 | 102.07 | 100.24 | 101.10 | 17,098 | -0.29(-0.28%) |
May 08, 2017 | 100.69 | 101.92 | 100.69 | 101.39 | 9,145 | +0.23(+0.23%) |
May 05, 2017 | 101.60 | 101.60 | 100.50 | 101.15 | 10,599 | +0.04(+0.03%) |
May 04, 2017 | 102.11 | 102.11 | 99.35 | 101.11 | 27,874 | +0.39(+0.39%) |
May 03, 2017 | 100.19 | 101.11 | 99.46 | 100.72 | 19,692 | -1.97(-1.92%) |
May 02, 2017 | 101.32 | 103.20 | 99.97 | 102.70 | 39,515 | +0.71(+0.70%) |