Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 105.31 | 105.42 | 104.66 | 105.22 | 7,120,131 | -0.03(-0.03%) |
Jul 28, 2017 | 105.27 | 105.47 | 104.97 | 105.25 | 5,081,994 | -0.04(-0.04%) |
Jul 27, 2017 | 103.08 | 105.29 | 102.84 | 105.29 | 10,936,501 | +2.93(+2.86%) |
Jul 26, 2017 | 101.99 | 102.45 | 101.76 | 102.36 | 4,334,341 | +0.50(+0.49%) |
Jul 25, 2017 | 101.65 | 101.86 | 5,635,950 | -0.56(-0.54%) | ||
Jul 24, 2017 | 102.72 | 102.93 | 102.32 | 102.42 | 4,821,581 | -0.09(-0.08%) |
Jul 21, 2017 | 102.52 | 102.74 | 102.23 | 102.51 | 4,522,088 | -0.26(-0.25%) |
Jul 20, 2017 | 102.41 | 103.10 | 102.18 | 102.76 | 6,462,125 | +0.52(+0.51%) |
Jul 19, 2017 | 101.59 | 102.30 | 101.51 | 102.25 | 6,048,262 | +1.02(+1.01%) |
Jul 18, 2017 | 100.12 | 101.27 | 99.84 | 101.22 | 5,994,312 | +0.92(+0.92%) |
Jul 17, 2017 | 100.67 | 100.91 | 100.23 | 100.30 | 4,151,496 | -0.29(-0.29%) |
Jul 14, 2017 | 99.96 | 100.70 | 99.96 | 100.59 | 4,565,751 | +0.77(+0.77%) |
Jul 13, 2017 | 99.98 | 100.83 | 99.59 | 99.83 | 5,578,141 | -0.09(-0.09%) |
Jul 12, 2017 | 99.87 | 100.17 | 99.21 | 99.91 | 5,435,819 | +0.52(+0.52%) |
Jul 11, 2017 | 99.17 | 99.73 | 98.77 | 99.40 | 4,761,140 | +0.24(+0.24%) |
Jul 10, 2017 | 98.88 | 99.46 | 98.47 | 99.16 | 4,618,989 | +0.26(+0.26%) |
Jul 07, 2017 | 99.08 | 99.29 | 98.32 | 98.90 | 6,300,631 | -0.03(-0.03%) |
Jul 06, 2017 | 100.13 | 100.21 | 98.53 | 98.93 | 9,079,335 | -1.44(-1.43%) |
Jul 05, 2017 | 102.45 | 102.47 | 100.04 | 100.36 | 8,471,217 | -1.74(-1.70%) |
Jul 03, 2017 | 101.44 | 103.20 | 101.44 | 102.10 | 5,682,969 | +1.15(+1.14%) |
Jun 30, 2017 | 100.95 | 101.25 | 100.24 | 100.95 | 5,382,223 | +0.51(+0.51%) |
Jun 29, 2017 | 101.47 | 102.05 | 100.08 | 100.44 | 7,650,195 | -1.09(-1.08%) |
Jun 28, 2017 | 100.73 | 102.18 | 99.31 | 101.53 | 8,287,749 | +1.38(+1.37%) |
Jun 27, 2017 | 100.08 | 100.85 | 99.90 | 100.15 | 5,993,387 | -0.15(-0.15%) |
Jun 26, 2017 | 99.38 | 100.57 | 99.35 | 100.31 | 6,174,937 | +1.15(+1.16%) |
Jun 23, 2017 | 98.65 | 99.36 | 98.02 | 99.16 | 19,100,482 | +0.13(+0.13%) |
Jun 22, 2017 | 99.49 | 99.54 | 98.90 | 99.02 | 6,478,319 | -0.55(-0.55%) |
Jun 21, 2017 | 99.18 | 99.84 | 98.38 | 99.57 | 8,173,232 | +0.82(+0.83%) |
Jun 20, 2017 | 99.83 | 100.05 | 98.63 | 98.76 | 8,309,850 | -1.36(-1.36%) |
Jun 19, 2017 | 100.33 | 100.71 | 99.94 | 100.11 | 6,268,714 | -0.13(-0.13%) |
Jun 16, 2017 | 100.98 | 101.05 | 99.54 | 100.25 | 9,139,175 | -0.45(-0.44%) |
Jun 15, 2017 | 100.66 | 100.86 | 99.98 | 100.69 | 5,588,622 | -0.15(-0.15%) |
Jun 14, 2017 | 101.62 | 101.67 | 100.48 | 100.85 | 5,031,993 | -0.40(-0.39%) |
Jun 13, 2017 | 101.80 | 101.91 | 100.86 | 101.25 | 5,176,719 | -0.46(-0.45%) |
Jun 12, 2017 | 100.35 | 101.85 | 100.61 | 101.70 | 8,471,974 | +1.35(+1.34%) |
Jun 09, 2017 | 99.08 | 100.64 | 98.89 | 100.35 | 9,885,547 | +1.23(+1.25%) |
Jun 08, 2017 | 100.30 | 98.97 | 99.12 | 11,579,040 | -1.52(-1.51%) | |
Jun 07, 2017 | 100.51 | 100.95 | 100.28 | 100.64 | 6,080,962 | +0.40(+0.40%) |
Jun 06, 2017 | 100.88 | 100.89 | 99.39 | 100.24 | 10,092,818 | -0.97(-0.96%) |
Jun 05, 2017 | 101.70 | 101.87 | 100.82 | 101.21 | 6,706,970 | -0.63(-0.62%) |
Jun 02, 2017 | 103.05 | 103.22 | 101.62 | 101.83 | 11,447,809 | -0.98(-0.95%) |
Jun 01, 2017 | 102.36 | 102.81 | 101.83 | 102.81 | 6,217,447 | +0.26(+0.25%) |
May 31, 2017 | 102.99 | 103.23 | 102.27 | 102.56 | 10,486,660 | -0.38(-0.37%) |
May 30, 2017 | 103.08 | 103.18 | 102.57 | 102.94 | 5,065,942 | -0.07(-0.06%) |
May 26, 2017 | 102.34 | 103.08 | 102.12 | 103.00 | 6,564,159 | +1.08(+1.06%) |
May 25, 2017 | 102.74 | 102.74 | 101.45 | 101.92 | 8,451,310 | -0.42(-0.41%) |
May 24, 2017 | 101.81 | 102.45 | 101.60 | 102.34 | 4,636,421 | +0.66(+0.65%) |
May 23, 2017 | 102.31 | 102.42 | 101.58 | 101.68 | 7,938,342 | -0.58(-0.57%) |
May 22, 2017 | 102.28 | 102.80 | 102.05 | 102.26 | 5,775,127 | +0.10(+0.10%) |
May 19, 2017 | 101.44 | 102.48 | 101.38 | 102.16 | 6,669,274 | +0.80(+0.79%) |
May 18, 2017 | 100.69 | 101.96 | 100.69 | 101.36 | 6,874,483 | +0.35(+0.35%) |
May 17, 2017 | 102.59 | 101.31 | 99.98 | 101.01 | 13,432,936 | -1.59(-1.55%) |
May 16, 2017 | 103.69 | 103.78 | 102.44 | 102.59 | 10,569,405 | -1.09(-1.05%) |
May 15, 2017 | 104.26 | 104.59 | 103.68 | 103.69 | 6,565,623 | -0.53(-0.51%) |
May 12, 2017 | 104.32 | 104.41 | 103.82 | 104.22 | 5,333,665 | +0.10(+0.10%) |
May 11, 2017 | 104.27 | 104.52 | 103.09 | 104.11 | 8,442,320 | -0.08(-0.07%) |
May 10, 2017 | 103.56 | 104.19 | 102.74 | 104.19 | 17,954,288 | -2.29(-2.15%) |
May 09, 2017 | 105.99 | 106.55 | 104.85 | 106.48 | 9,814,122 | +0.62(+0.58%) |
May 08, 2017 | 106.78 | 106.78 | 105.46 | 105.86 | 6,292,174 | -0.54(-0.51%) |
May 05, 2017 | 105.93 | 106.56 | 105.39 | 106.41 | 6,179,552 | +0.78(+0.74%) |
May 04, 2017 | 105.06 | 105.75 | 103.62 | 105.63 | 11,251,951 | -0.43(-0.40%) |
May 03, 2017 | 108.34 | 108.40 | 105.64 | 106.05 | 12,124,921 | -2.61(-2.40%) |
May 02, 2017 | 109.14 | 109.25 | 108.01 | 108.67 | 6,951,188 | -0.34(-0.31%) |