Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 105.39 | 105.74 | 104.52 | 104.61 | 1,973,736 | -0.89(-0.85%) |
Jul 28, 2017 | 104.36 | 105.75 | 104.21 | 105.51 | 2,233,444 | +0.67(+0.64%) |
Jul 27, 2017 | 107.78 | 107.81 | 104.08 | 104.84 | 5,643,061 | -2.00(-1.87%) |
Jul 26, 2017 | 106.41 | 107.09 | 105.92 | 106.84 | 2,326,321 | +0.69(+0.65%) |
Jul 25, 2017 | 108.13 | 108.16 | 105.83 | 106.16 | 5,078,199 | -1.16(-1.08%) |
Jul 24, 2017 | 106.55 | 107.36 | 105.92 | 107.32 | 3,153,017 | +0.81(+0.76%) |
Jul 21, 2017 | 105.82 | 106.65 | 105.61 | 106.51 | 3,938,352 | +0.64(+0.61%) |
Jul 20, 2017 | 105.22 | 106.42 | 104.98 | 105.87 | 4,180,597 | +1.08(+1.03%) |
Jul 19, 2017 | 104.59 | 105.56 | 104.41 | 104.79 | 3,138,217 | +1.47(+1.42%) |
Jul 18, 2017 | 103.29 | 103.41 | 102.51 | 103.32 | 2,277,590 | +0.02(+0.02%) |
Jul 17, 2017 | 103.95 | 104.44 | 103.25 | 103.30 | 2,451,369 | -0.44(-0.42%) |
Jul 14, 2017 | 103.86 | 104.34 | 103.50 | 103.73 | 2,488,128 | +0.00(+0.00%) |
Jul 13, 2017 | 103.18 | 104.30 | 101.82 | 103.73 | 6,201,896 | +0.79(+0.76%) |
Jul 12, 2017 | 103.14 | 103.14 | 102.42 | 102.94 | 3,379,139 | +0.65(+0.64%) |
Jul 11, 2017 | 102.07 | 102.50 | 101.39 | 102.29 | 3,283,898 | +0.68(+0.67%) |
Jul 10, 2017 | 102.60 | 102.64 | 101.14 | 101.61 | 1,953,604 | -0.83(-0.81%) |
Jul 07, 2017 | 102.59 | 102.82 | 101.90 | 102.44 | 2,307,272 | +0.66(+0.65%) |
Jul 06, 2017 | 102.70 | 103.13 | 101.26 | 101.78 | 3,352,961 | -1.59(-1.54%) |
Jul 05, 2017 | 102.36 | 103.66 | 101.77 | 103.36 | 4,600,987 | +1.42(+1.40%) |
Jul 03, 2017 | 102.25 | 102.81 | 101.16 | 101.94 | 1,591,740 | +0.28(+0.28%) |
Jun 30, 2017 | 102.68 | 102.86 | 101.42 | 101.66 | 2,186,003 | -0.74(-0.73%) |
Jun 29, 2017 | 103.93 | 103.94 | 101.21 | 102.40 | 4,469,252 | -1.48(-1.43%) |
Jun 28, 2017 | 102.33 | 104.14 | 101.79 | 103.89 | 5,011,380 | +1.96(+1.93%) |
Jun 27, 2017 | 104.54 | 104.74 | 101.80 | 101.92 | 5,746,108 | -2.84(-2.71%) |
Jun 26, 2017 | 105.31 | 105.46 | 104.05 | 104.76 | 4,742,070 | -0.33(-0.32%) |
Jun 23, 2017 | 105.27 | 103.58 | 105.09 | 8,006,955 | +0.21(+0.20%) | |
Jun 22, 2017 | 104.21 | 105.98 | 103.89 | 104.89 | 11,715,215 | +1.31(+1.27%) |
Jun 21, 2017 | 100.50 | 103.65 | 100.15 | 103.57 | 15,527,769 | +4.10(+4.12%) |
Jun 20, 2017 | 98.44 | 100.96 | 98.23 | 99.47 | 11,857,695 | +1.25(+1.27%) |
Jun 19, 2017 | 96.57 | 98.62 | 96.23 | 98.23 | 3,632,025 | +2.31(+2.41%) |
Jun 16, 2017 | 96.09 | 96.25 | 95.19 | 95.92 | 2,281,466 | -0.35(-0.36%) |
Jun 15, 2017 | 96.60 | 96.64 | 95.41 | 96.27 | 5,747,197 | -0.75(-0.77%) |
Jun 14, 2017 | 96.72 | 97.65 | 96.27 | 97.02 | 3,232,336 | +0.54(+0.56%) |
Jun 13, 2017 | 96.44 | 96.57 | 95.68 | 96.47 | 2,473,693 | +0.39(+0.41%) |
Jun 12, 2017 | 95.89 | 96.95 | 95.37 | 96.08 | 3,933,725 | -0.29(-0.30%) |
Jun 09, 2017 | 96.64 | 97.82 | 95.89 | 96.37 | 3,842,118 | -0.21(-0.22%) |
Jun 08, 2017 | 95.95 | 96.93 | 95.85 | 96.58 | 1,762,821 | +0.58(+0.60%) |
Jun 07, 2017 | 96.09 | 96.47 | 95.53 | 96.00 | 1,427,361 | +0.06(+0.06%) |
Jun 06, 2017 | 96.03 | 96.66 | 95.71 | 95.94 | 1,412,760 | -0.44(-0.46%) |
Jun 05, 2017 | 97.17 | 97.34 | 95.59 | 96.38 | 2,780,398 | -0.54(-0.55%) |
Jun 02, 2017 | 95.68 | 97.20 | 95.58 | 96.92 | 3,635,809 | +1.61(+1.68%) |
Jun 01, 2017 | 93.87 | 95.50 | 93.73 | 95.31 | 3,445,502 | +1.68(+1.80%) |
May 31, 2017 | 93.38 | 93.83 | 92.60 | 93.63 | 4,884,797 | +0.48(+0.51%) |
May 30, 2017 | 94.37 | 94.52 | 92.96 | 93.15 | 2,915,071 | -1.28(-1.36%) |
May 26, 2017 | 94.93 | 95.36 | 94.39 | 94.44 | 1,892,026 | -0.75(-0.79%) |
May 25, 2017 | 96.00 | 96.00 | 95.18 | 95.19 | 2,317,238 | -0.21(-0.22%) |
May 24, 2017 | 95.34 | 95.59 | 94.46 | 95.40 | 2,191,183 | +0.07(+0.07%) |
May 23, 2017 | 95.51 | 95.59 | 94.92 | 95.34 | 2,019,661 | -0.12(-0.12%) |
May 22, 2017 | 95.19 | 95.50 | 94.64 | 95.45 | 2,675,408 | +0.29(+0.30%) |
May 19, 2017 | 96.08 | 96.57 | 95.06 | 95.17 | 2,054,297 | -0.60(-0.62%) |
May 18, 2017 | 94.70 | 96.17 | 94.66 | 95.77 | 2,319,390 | +1.21(+1.28%) |
May 17, 2017 | 95.74 | 96.01 | 94.48 | 94.56 | 3,566,274 | -2.20(-2.27%) |
May 16, 2017 | 96.51 | 96.88 | 96.13 | 96.76 | 1,571,327 | +0.39(+0.40%) |
May 15, 2017 | 96.07 | 96.63 | 95.88 | 96.37 | 1,713,356 | +0.41(+0.43%) |
May 12, 2017 | 95.53 | 96.28 | 95.25 | 95.96 | 1,589,178 | +0.43(+0.45%) |
May 11, 2017 | 95.45 | 95.76 | 94.52 | 95.54 | 3,272,787 | -0.10(-0.11%) |
May 10, 2017 | 95.92 | 95.92 | 94.74 | 95.64 | 2,284,591 | -0.35(-0.36%) |
May 09, 2017 | 95.12 | 96.07 | 94.99 | 95.99 | 2,697,828 | +1.15(+1.21%) |
May 08, 2017 | 96.52 | 96.82 | 94.64 | 94.84 | 4,117,068 | -2.10(-2.17%) |
May 05, 2017 | 97.72 | 97.86 | 96.46 | 96.94 | 2,148,246 | -0.85(-0.86%) |
May 04, 2017 | 97.41 | 97.97 | 97.16 | 97.79 | 3,229,971 | +0.69(+0.71%) |
May 03, 2017 | 97.40 | 97.56 | 96.71 | 97.10 | 1,930,346 | -0.63(-0.65%) |
May 02, 2017 | 98.30 | 98.58 | 97.24 | 97.73 | 2,898,215 | -0.36(-0.37%) |