Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 107.55 | 107.74 | 106.56 | 106.63 | 1,006,466 | -0.64(-0.60%) |
Jul 28, 2017 | 107.14 | 107.72 | 106.72 | 107.27 | 1,507,722 | +0.12(+0.11%) |
Jul 27, 2017 | 108.48 | 108.94 | 106.08 | 107.15 | 1,038,152 | -0.76(-0.71%) |
Jul 26, 2017 | 109.72 | 109.83 | 107.73 | 107.92 | 945,609 | -1.47(-1.35%) |
Jul 25, 2017 | 110.04 | 110.04 | 109.02 | 109.39 | 1,225,026 | +0.18(+0.17%) |
Jul 24, 2017 | 109.14 | 109.94 | 108.51 | 109.21 | 1,733,869 | +0.24(+0.22%) |
Jul 21, 2017 | 108.65 | 109.46 | 108.28 | 108.97 | 1,104,688 | +0.40(+0.36%) |
Jul 20, 2017 | 109.58 | 109.72 | 108.32 | 108.57 | 1,008,608 | -1.15(-1.05%) |
Jul 19, 2017 | 108.63 | 110.12 | 107.42 | 109.72 | 1,319,921 | +1.32(+1.21%) |
Jul 18, 2017 | 107.57 | 108.82 | 106.97 | 108.41 | 748,191 | +0.80(+0.74%) |
Jul 17, 2017 | 108.34 | 108.45 | 107.24 | 107.61 | 937,952 | -0.65(-0.60%) |
Jul 14, 2017 | 109.00 | 109.57 | 107.74 | 108.26 | 1,871,502 | -0.10(-0.09%) |
Jul 13, 2017 | 107.37 | 109.58 | 107.37 | 108.36 | 2,537,947 | +1.05(+0.98%) |
Jul 12, 2017 | 104.51 | 107.84 | 104.40 | 107.31 | 2,297,595 | +3.31(+3.18%) |
Jul 11, 2017 | 102.83 | 104.12 | 102.07 | 104.00 | 1,435,523 | +1.48(+1.45%) |
Jul 10, 2017 | 101.48 | 103.04 | 101.41 | 102.52 | 1,568,067 | +1.24(+1.23%) |
Jul 07, 2017 | 99.74 | 101.70 | 99.58 | 101.28 | 1,702,114 | +1.79(+1.80%) |
Jul 06, 2017 | 99.32 | 100.44 | 98.80 | 99.49 | 1,275,507 | +0.03(+0.03%) |
Jul 05, 2017 | 97.61 | 100.06 | 97.61 | 99.47 | 1,473,368 | +1.83(+1.88%) |
Jul 03, 2017 | 97.92 | 98.09 | 97.00 | 97.63 | 603,195 | +0.45(+0.46%) |
Jun 30, 2017 | 96.89 | 98.09 | 96.79 | 97.18 | 876,670 | +0.80(+0.83%) |
Jun 29, 2017 | 98.69 | 98.77 | 95.55 | 96.38 | 1,071,185 | -2.07(-2.10%) |
Jun 28, 2017 | 96.80 | 98.83 | 96.34 | 98.45 | 1,304,890 | +2.26(+2.35%) |
Jun 27, 2017 | 97.04 | 97.32 | 96.04 | 96.20 | 1,426,024 | -0.51(-0.52%) |
Jun 26, 2017 | 96.79 | 98.12 | 95.99 | 96.70 | 1,983,927 | +0.16(+0.16%) |
Jun 23, 2017 | 96.97 | 97.52 | 96.15 | 96.55 | 3,366,347 | -0.32(-0.33%) |
Jun 22, 2017 | 98.04 | 98.25 | 96.79 | 96.87 | 1,281,709 | -0.91(-0.93%) |
Jun 21, 2017 | 99.05 | 99.10 | 97.49 | 97.78 | 1,383,636 | -1.43(-1.44%) |
Jun 20, 2017 | 99.31 | 100.50 | 98.53 | 99.21 | 874,732 | -0.54(-0.54%) |
Jun 19, 2017 | 99.91 | 100.58 | 98.43 | 99.75 | 1,210,555 | +0.22(+0.22%) |
Jun 16, 2017 | 97.79 | 99.56 | 97.47 | 99.53 | 1,850,717 | +1.88(+1.92%) |
Jun 15, 2017 | 99.41 | 99.45 | 95.42 | 97.65 | 2,801,214 | -2.96(-2.95%) |
Jun 14, 2017 | 103.69 | 103.73 | 99.96 | 100.62 | 1,857,645 | -3.12(-3.01%) |
Jun 13, 2017 | 103.43 | 103.97 | 102.19 | 103.74 | 1,207,354 | +1.65(+1.62%) |
Jun 12, 2017 | 105.79 | 105.95 | 101.89 | 102.09 | 1,965,522 | -3.87(-3.65%) |
Jun 09, 2017 | 105.36 | 107.06 | 104.75 | 105.95 | 1,232,311 | +1.04(+0.99%) |
Jun 08, 2017 | 105.37 | 103.17 | 104.92 | 1,569,111 | +1.35(+1.30%) | |
Jun 07, 2017 | 103.46 | 103.91 | 103.18 | 103.57 | 1,163,743 | +0.11(+0.11%) |
Jun 06, 2017 | 104.21 | 104.63 | 103.40 | 103.46 | 822,523 | -0.85(-0.82%) |
Jun 05, 2017 | 104.49 | 105.12 | 103.90 | 104.31 | 750,958 | -0.44(-0.42%) |
Jun 02, 2017 | 104.12 | 105.04 | 103.81 | 104.75 | 659,026 | +0.67(+0.64%) |
Jun 01, 2017 | 104.38 | 104.93 | 103.65 | 104.08 | 886,083 | -0.22(-0.21%) |
May 31, 2017 | 103.09 | 104.42 | 102.73 | 104.30 | 1,237,449 | +1.05(+1.01%) |
May 30, 2017 | 103.56 | 103.65 | 102.32 | 103.26 | 840,832 | -0.37(-0.35%) |
May 26, 2017 | 103.29 | 103.81 | 103.02 | 103.62 | 655,008 | +0.25(+0.24%) |
May 25, 2017 | 103.32 | 104.39 | 103.07 | 103.38 | 692,767 | +0.50(+0.48%) |
May 24, 2017 | 102.57 | 103.34 | 102.42 | 102.88 | 597,677 | +0.31(+0.30%) |
May 23, 2017 | 101.83 | 102.83 | 101.54 | 102.57 | 644,853 | +1.04(+1.02%) |
May 22, 2017 | 101.83 | 101.97 | 100.76 | 101.53 | 868,972 | +0.24(+0.23%) |
May 19, 2017 | 101.41 | 102.64 | 101.14 | 101.29 | 977,014 | +0.29(+0.29%) |
May 18, 2017 | 100.98 | 101.61 | 99.96 | 101.00 | 1,003,245 | -0.50(-0.49%) |
May 17, 2017 | 103.17 | 102.84 | 101.45 | 101.49 | 1,069,691 | -1.68(-1.63%) |
May 16, 2017 | 103.25 | 103.64 | 102.56 | 103.17 | 828,000 | +0.29(+0.29%) |
May 15, 2017 | 102.00 | 103.58 | 101.66 | 102.88 | 712,489 | +1.53(+1.51%) |
May 12, 2017 | 101.40 | 101.68 | 101.08 | 101.35 | 655,583 | -0.33(-0.32%) |
May 11, 2017 | 101.52 | 101.86 | 101.07 | 101.68 | 597,888 | +0.16(+0.15%) |
May 10, 2017 | 100.54 | 101.55 | 100.23 | 101.52 | 892,227 | +1.14(+1.13%) |
May 09, 2017 | 100.54 | 100.92 | 99.80 | 100.38 | 773,112 | -0.21(-0.21%) |
May 08, 2017 | 101.02 | 101.28 | 99.82 | 100.59 | 941,320 | -0.41(-0.41%) |
May 05, 2017 | 100.41 | 101.82 | 99.94 | 101.01 | 1,216,065 | +1.19(+1.20%) |
May 04, 2017 | 102.82 | 103.50 | 99.56 | 99.81 | 2,153,312 | +0.97(+0.98%) |
May 03, 2017 | 99.48 | 99.74 | 98.42 | 98.84 | 1,054,763 | -0.67(-0.67%) |
May 02, 2017 | 100.39 | 100.39 | 99.16 | 99.51 | 905,394 | -0.93(-0.92%) |