Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 112.31 | 109.78 | 110.79 | 1,400,294 | -0.71(-0.64%) | |
Jul 28, 2017 | 110.60 | 112.28 | 110.33 | 111.50 | 946,232 | -0.02(-0.02%) |
Jul 27, 2017 | 114.97 | 115.25 | 109.32 | 111.52 | 2,362,950 | -2.56(-2.24%) |
Jul 26, 2017 | 112.50 | 114.10 | 112.41 | 114.08 | 1,891,155 | +1.82(+1.62%) |
Jul 25, 2017 | 110.91 | 112.40 | 110.20 | 112.26 | 1,342,529 | +1.45(+1.31%) |
Jul 24, 2017 | 109.59 | 110.88 | 109.34 | 110.81 | 1,953,438 | +1.06(+0.97%) |
Jul 21, 2017 | 109.41 | 110.54 | 109.08 | 109.75 | 1,116,428 | -0.16(-0.15%) |
Jul 20, 2017 | 110.50 | 108.88 | 109.91 | 1,270,906 | -0.34(-0.31%) | |
Jul 19, 2017 | 108.50 | 110.50 | 108.47 | 110.25 | 2,044,357 | +2.55(+2.37%) |
Jul 18, 2017 | 106.67 | 107.85 | 106.23 | 107.70 | 866,009 | +0.76(+0.71%) |
Jul 17, 2017 | 108.90 | 108.90 | 106.56 | 106.94 | 1,180,729 | -1.80(-1.66%) |
Jul 14, 2017 | 107.46 | 108.90 | 107.01 | 108.74 | 1,480,998 | +1.67(+1.56%) |
Jul 13, 2017 | 107.49 | 108.50 | 106.38 | 107.07 | 1,427,981 | +0.39(+0.37%) |
Jul 12, 2017 | 105.61 | 107.08 | 104.76 | 106.68 | 2,621,915 | +2.38(+2.28%) |
Jul 11, 2017 | 103.47 | 104.73 | 102.98 | 104.30 | 1,461,747 | +0.56(+0.54%) |
Jul 10, 2017 | 103.33 | 104.19 | 102.38 | 103.74 | 1,191,787 | +0.42(+0.41%) |
Jul 07, 2017 | 104.28 | 102.05 | 103.32 | 1,695,293 | +1.27(+1.24%) | |
Jul 06, 2017 | 101.59 | 103.11 | 100.79 | 102.05 | 2,605,694 | -0.55(-0.54%) |
Jul 05, 2017 | 99.37 | 103.04 | 99.22 | 102.60 | 2,784,787 | +3.24(+3.26%) |
Jul 03, 2017 | 101.32 | 101.82 | 99.32 | 99.36 | 1,454,329 | -1.46(-1.45%) |
Jun 30, 2017 | 102.32 | 102.37 | 100.75 | 100.82 | 1,671,323 | -0.57(-0.56%) |
Jun 29, 2017 | 103.57 | 103.81 | 100.00 | 101.39 | 2,347,016 | -2.89(-2.77%) |
Jun 28, 2017 | 103.69 | 104.86 | 101.54 | 104.28 | 1,642,391 | +1.36(+1.32%) |
Jun 27, 2017 | 105.58 | 106.45 | 102.50 | 102.92 | 2,269,652 | -3.20(-3.02%) |
Jun 26, 2017 | 107.76 | 109.07 | 105.31 | 106.12 | 1,873,414 | -1.63(-1.51%) |
Jun 23, 2017 | 108.76 | 107.75 | 3,666,203 | +0.97(+0.91%) | ||
Jun 22, 2017 | 105.72 | 107.26 | 104.55 | 106.78 | 2,327,895 | +1.09(+1.03%) |
Jun 21, 2017 | 105.88 | 106.56 | 104.82 | 105.69 | 2,645,590 | +0.76(+0.72%) |
Jun 20, 2017 | 106.01 | 107.11 | 104.30 | 104.93 | 1,955,990 | -1.23(-1.16%) |
Jun 19, 2017 | 105.60 | 106.70 | 105.16 | 106.16 | 2,481,454 | +1.28(+1.22%) |
Jun 16, 2017 | 105.50 | 105.92 | 103.63 | 104.88 | 2,566,153 | -0.70(-0.66%) |
Jun 15, 2017 | 104.77 | 106.04 | 103.48 | 105.58 | 1,824,788 | -0.62(-0.58%) |
Jun 14, 2017 | 108.52 | 108.65 | 105.02 | 106.20 | 1,974,481 | -1.35(-1.26%) |
Jun 13, 2017 | 107.60 | 108.24 | 105.18 | 107.55 | 2,269,520 | +0.11(+0.10%) |
Jun 12, 2017 | 104.21 | 108.62 | 100.70 | 107.44 | 5,134,335 | +1.49(+1.41%) |
Jun 09, 2017 | 111.16 | 111.70 | 103.62 | 105.95 | 3,025,574 | -5.17(-4.65%) |
Jun 08, 2017 | 111.51 | 111.95 | 110.20 | 111.12 | 2,028,936 | -0.05(-0.04%) |
Jun 07, 2017 | 111.38 | 112.08 | 110.60 | 111.17 | 2,030,080 | -0.28(-0.25%) |
Jun 06, 2017 | 110.40 | 112.27 | 110.19 | 111.45 | 2,444,783 | +0.57(+0.51%) |
Jun 05, 2017 | 112.74 | 113.14 | 110.23 | 110.88 | 4,008,006 | -2.03(-1.80%) |
Jun 02, 2017 | 113.78 | 113.88 | 111.76 | 112.91 | 2,215,115 | -0.12(-0.11%) |
Jun 01, 2017 | 111.72 | 113.12 | 110.94 | 113.03 | 2,322,626 | +1.26(+1.13%) |
May 31, 2017 | 113.40 | 113.92 | 111.50 | 111.77 | 3,222,617 | -1.39(-1.23%) |
May 30, 2017 | 112.80 | 113.66 | 112.26 | 113.16 | 2,560,171 | +0.13(+0.12%) |
May 26, 2017 | 114.24 | 114.42 | 112.87 | 113.03 | 2,109,782 | -0.86(-0.76%) |
May 25, 2017 | 112.97 | 114.68 | 112.97 | 113.89 | 2,540,209 | +1.41(+1.25%) |
May 24, 2017 | 113.86 | 114.06 | 111.85 | 112.48 | 3,317,361 | -0.49(-0.43%) |
May 23, 2017 | 113.25 | 114.25 | 112.43 | 112.97 | 2,638,273 | -0.39(-0.34%) |
May 22, 2017 | 109.80 | 114.02 | 109.76 | 113.36 | 4,151,873 | +3.45(+3.14%) |
May 19, 2017 | 108.00 | 112.18 | 106.87 | 109.91 | 10,091,614 | +14.08(+14.69%) |
May 18, 2017 | 94.04 | 96.25 | 93.07 | 95.83 | 2,871,229 | +1.86(+1.98%) |
May 17, 2017 | 96.87 | 97.92 | 93.87 | 93.97 | 3,054,125 | -4.06(-4.14%) |
May 16, 2017 | 97.24 | 98.05 | 96.55 | 98.03 | 1,800,173 | +1.40(+1.45%) |
May 15, 2017 | 95.73 | 97.19 | 95.69 | 96.63 | 2,762,329 | +1.24(+1.30%) |
May 12, 2017 | 95.27 | 95.68 | 94.76 | 95.39 | 1,511,380 | -0.02(-0.02%) |
May 11, 2017 | 95.50 | 95.90 | 93.87 | 95.41 | 1,974,055 | -0.46(-0.48%) |
May 10, 2017 | 94.75 | 96.30 | 94.54 | 95.87 | 2,031,613 | +1.13(+1.19%) |
May 09, 2017 | 94.41 | 95.30 | 93.99 | 94.74 | 2,615,050 | +1.35(+1.45%) |
May 08, 2017 | 93.37 | 93.66 | 93.08 | 93.39 | 1,313,377 | +0.15(+0.16%) |
May 05, 2017 | 92.32 | 93.47 | 92.18 | 93.24 | 2,147,594 | -0.01(-0.01%) |
May 04, 2017 | 93.41 | 93.99 | 92.93 | 93.25 | 1,496,342 | -0.10(-0.11%) |
May 03, 2017 | 93.42 | 93.94 | 92.85 | 93.35 | 2,250,591 | -0.10(-0.11%) |
May 02, 2017 | 92.22 | 93.48 | 91.29 | 93.45 | 1,706,232 | +1.47(+1.60%) |