Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.60 | 110.45 | 105.00 | 105.80 | 60,743 | -4.60(-4.17%) |
Jul 28, 2017 | 113.20 | 115.00 | 110.00 | 110.40 | 41,399 | -3.40(-2.99%) |
Jul 27, 2017 | 119.70 | 120.81 | 111.90 | 113.80 | 46,435 | -6.20(-5.17%) |
Jul 26, 2017 | 121.30 | 123.20 | 119.30 | 120.00 | 31,091 | -1.80(-1.48%) |
Jul 25, 2017 | 120.30 | 122.90 | 118.30 | 121.80 | 33,631 | +1.70(+1.42%) |
Jul 24, 2017 | 117.70 | 120.50 | 116.90 | 120.10 | 22,362 | +1.80(+1.52%) |
Jul 21, 2017 | 118.20 | 120.00 | 116.90 | 118.30 | 24,349 | +0.30(+0.25%) |
Jul 20, 2017 | 119.39 | 116.60 | 118.00 | 23,152 | +0.40(+0.34%) | |
Jul 19, 2017 | 116.70 | 119.80 | 116.30 | 117.60 | 36,262 | +0.40(+0.34%) |
Jul 18, 2017 | 118.90 | 121.90 | 115.30 | 117.20 | 36,621 | -2.70(-2.25%) |
Jul 17, 2017 | 120.50 | 123.00 | 119.10 | 119.90 | 30,396 | -0.20(-0.17%) |
Jul 14, 2017 | 122.60 | 123.60 | 118.00 | 120.10 | 53,333 | -2.50(-2.04%) |
Jul 13, 2017 | 118.50 | 122.70 | 116.00 | 122.60 | 55,033 | +5.10(+4.34%) |
Jul 12, 2017 | 114.10 | 118.02 | 113.09 | 117.50 | 43,730 | +3.80(+3.34%) |
Jul 11, 2017 | 113.20 | 115.80 | 111.10 | 113.70 | 40,260 | -0.20(-0.18%) |
Jul 10, 2017 | 116.40 | 119.35 | 113.30 | 113.90 | 43,843 | -3.10(-2.65%) |
Jul 07, 2017 | 117.60 | 120.00 | 115.90 | 117.00 | 40,566 | +0.10(+0.09%) |
Jul 06, 2017 | 118.20 | 119.80 | 115.50 | 116.90 | 50,080 | -2.20(-1.85%) |
Jul 05, 2017 | 117.00 | 121.51 | 115.80 | 119.10 | 62,462 | +2.10(+1.79%) |
Jul 03, 2017 | 116.70 | 119.00 | 115.75 | 117.00 | 28,860 | +0.20(+0.17%) |
Jun 30, 2017 | 120.20 | 120.80 | 115.65 | 116.80 | 92,084 | -3.45(-2.87%) |
Jun 29, 2017 | 128.40 | 129.60 | 114.80 | 120.25 | 216,149 | -12.95(-9.72%) |
Jun 28, 2017 | 133.00 | 135.00 | 129.30 | 133.20 | 56,373 | +1.80(+1.37%) |
Jun 27, 2017 | 134.60 | 138.00 | 131.20 | 131.40 | 92,578 | -2.70(-2.01%) |
Jun 26, 2017 | 136.20 | 138.50 | 130.10 | 134.10 | 104,936 | +0.20(+0.15%) |
Jun 23, 2017 | 128.00 | 133.90 | 277,687 | -5.90(-4.22%) | ||
Jun 22, 2017 | 132.80 | 140.90 | 126.50 | 139.80 | 237,810 | +13.30(+10.51%) |
Jun 21, 2017 | 131.80 | 132.50 | 120.40 | 126.50 | 157,970 | -2.30(-1.79%) |
Jun 20, 2017 | 135.00 | 136.15 | 127.80 | 128.80 | 250,628 | -0.20(-0.16%) |
Jun 19, 2017 | 124.80 | 130.70 | 120.10 | 129.00 | 285,368 | +15.70(+13.86%) |
Jun 16, 2017 | 107.00 | 113.80 | 105.20 | 113.30 | 87,123 | +8.50(+8.11%) |
Jun 15, 2017 | 102.50 | 106.50 | 101.60 | 104.80 | 53,978 | +1.40(+1.35%) |
Jun 14, 2017 | 100.00 | 107.10 | 98.30 | 103.40 | 81,148 | +4.90(+4.97%) |
Jun 13, 2017 | 100.00 | 100.47 | 97.50 | 98.50 | 54,281 | -0.60(-0.61%) |
Jun 12, 2017 | 102.50 | 103.10 | 97.10 | 99.10 | 74,791 | -3.30(-3.22%) |
Jun 09, 2017 | 106.40 | 107.80 | 101.40 | 102.40 | 52,454 | -4.00(-3.76%) |
Jun 08, 2017 | 106.10 | 108.33 | 105.10 | 106.40 | 34,578 | +0.30(+0.28%) |
Jun 07, 2017 | 109.20 | 110.80 | 105.00 | 106.10 | 61,315 | -1.70(-1.58%) |
Jun 06, 2017 | 106.20 | 110.15 | 106.10 | 107.80 | 42,643 | +0.70(+0.65%) |
Jun 05, 2017 | 111.00 | 113.39 | 105.90 | 107.10 | 51,385 | -2.80(-2.55%) |
Jun 02, 2017 | 110.00 | 112.40 | 108.20 | 109.90 | 72,127 | +0.60(+0.55%) |
Jun 01, 2017 | 105.80 | 110.20 | 105.40 | 109.30 | 48,404 | +3.40(+3.21%) |
May 31, 2017 | 114.10 | 114.37 | 102.20 | 105.90 | 81,761 | -7.50(-6.61%) |
May 30, 2017 | 117.70 | 118.80 | 113.00 | 113.40 | 45,192 | -4.90(-4.14%) |
May 26, 2017 | 121.40 | 122.00 | 117.90 | 118.30 | 42,978 | -3.60(-2.95%) |
May 25, 2017 | 125.60 | 125.80 | 121.20 | 121.90 | 32,670 | -2.90(-2.32%) |
May 24, 2017 | 124.40 | 125.90 | 122.60 | 124.80 | 22,325 | +0.40(+0.32%) |
May 23, 2017 | 124.00 | 124.90 | 120.01 | 124.40 | 32,197 | +0.90(+0.73%) |
May 22, 2017 | 126.30 | 126.90 | 121.40 | 123.50 | 31,473 | -2.50(-1.98%) |
May 19, 2017 | 124.10 | 128.70 | 123.40 | 126.00 | 46,930 | +3.00(+2.44%) |
May 18, 2017 | 123.60 | 126.60 | 122.10 | 123.00 | 62,698 | -0.70(-0.57%) |
May 17, 2017 | 128.10 | 128.80 | 122.80 | 123.70 | 38,746 | -6.70(-5.14%) |
May 16, 2017 | 130.00 | 131.60 | 127.30 | 130.40 | 26,254 | +0.80(+0.62%) |
May 15, 2017 | 126.70 | 129.60 | 125.70 | 129.60 | 36,105 | +2.80(+2.21%) |
May 12, 2017 | 121.80 | 126.90 | 121.30 | 126.80 | 37,195 | +5.00(+4.11%) |
May 11, 2017 | 120.20 | 123.60 | 117.60 | 121.80 | 39,930 | +0.90(+0.74%) |
May 10, 2017 | 119.50 | 123.90 | 118.10 | 120.90 | 53,940 | +1.90(+1.60%) |
May 09, 2017 | 123.00 | 123.00 | 113.20 | 119.00 | 109,587 | -4.10(-3.33%) |
May 08, 2017 | 130.50 | 132.16 | 122.50 | 123.10 | 71,454 | -8.70(-6.60%) |
May 05, 2017 | 133.80 | 133.80 | 127.52 | 131.80 | 45,864 | -2.20(-1.64%) |
May 04, 2017 | 136.70 | 136.70 | 133.10 | 134.00 | 49,960 | -2.40(-1.76%) |
May 03, 2017 | 136.50 | 138.10 | 133.80 | 136.40 | 39,685 | -0.90(-0.66%) |
May 02, 2017 | 137.90 | 139.00 | 134.63 | 137.30 | 34,747 | -0.20(-0.15%) |