Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 104.87 | 105.37 | 104.82 | 105.36 | 6,433,255 | +0.13(+0.12%) |
Jul 28, 2017 | 104.71 | 105.32 | 104.70 | 105.24 | 6,465,235 | +0.62(+0.59%) |
Jul 27, 2017 | 104.57 | 104.80 | 104.33 | 104.62 | 7,523,636 | -0.52(-0.49%) |
Jul 26, 2017 | 104.71 | 105.40 | 104.55 | 105.13 | 9,958,976 | +0.17(+0.16%) |
Jul 25, 2017 | 105.45 | 105.49 | 104.88 | 104.96 | 11,469,305 | -1.39(-1.30%) |
Jul 24, 2017 | 106.56 | 106.74 | 106.31 | 106.35 | 6,331,819 | -0.42(-0.39%) |
Jul 21, 2017 | 106.80 | 107.05 | 106.69 | 106.77 | 7,300,760 | +0.45(+0.42%) |
Jul 20, 2017 | 106.80 | 106.16 | 106.31 | 14,408,603 | +0.31(+0.29%) | |
Jul 19, 2017 | 105.99 | 106.19 | 105.83 | 106.01 | 6,052,018 | +0.04(+0.04%) |
Jul 18, 2017 | 105.69 | 105.98 | 105.53 | 105.97 | 10,787,285 | +0.92(+0.87%) |
Jul 17, 2017 | 104.76 | 105.32 | 104.71 | 105.05 | 5,577,446 | +0.29(+0.28%) |
Jul 14, 2017 | 105.47 | 104.60 | 104.76 | 7,730,867 | +0.13(+0.12%) | |
Jul 13, 2017 | 104.99 | 105.03 | 104.32 | 104.63 | 8,769,714 | -0.66(-0.63%) |
Jul 12, 2017 | 105.24 | 105.36 | 104.90 | 105.30 | 9,229,399 | +0.72(+0.69%) |
Jul 11, 2017 | 104.36 | 104.76 | 104.23 | 104.57 | 5,210,061 | +0.18(+0.17%) |
Jul 10, 2017 | 104.37 | 104.56 | 104.21 | 104.39 | 4,543,272 | +0.15(+0.15%) |
Jul 07, 2017 | 104.34 | 104.50 | 104.13 | 104.24 | 11,068,386 | -0.63(-0.60%) |
Jul 06, 2017 | 104.92 | 105.02 | 104.42 | 104.87 | 12,776,871 | -0.87(-0.83%) |
Jul 05, 2017 | 105.50 | 105.88 | 105.43 | 105.75 | 13,413,874 | +0.03(+0.02%) |
Jul 03, 2017 | 106.18 | 106.21 | 105.35 | 105.72 | 12,974,729 | -0.34(-0.32%) |
Jun 30, 2017 | 106.12 | 106.29 | 105.83 | 106.06 | 12,020,821 | -0.25(-0.23%) |
Jun 29, 2017 | 105.97 | 106.57 | 105.88 | 106.31 | 10,754,046 | -0.90(-0.84%) |
Jun 28, 2017 | 107.38 | 107.41 | 106.79 | 107.21 | 8,680,080 | -0.36(-0.33%) |
Jun 27, 2017 | 108.02 | 108.07 | 107.33 | 107.56 | 9,855,401 | -1.16(-1.07%) |
Jun 26, 2017 | 108.73 | 108.99 | 108.64 | 108.72 | 6,537,405 | +0.41(+0.37%) |
Jun 23, 2017 | 108.42 | 107.99 | 108.32 | 5,107,953 | -0.05(-0.05%) | |
Jun 22, 2017 | 108.26 | 108.39 | 107.92 | 108.37 | 7,795,458 | +0.24(+0.22%) |
Jun 21, 2017 | 107.75 | 108.20 | 107.57 | 108.13 | 6,977,662 | +0.22(+0.20%) |
Jun 20, 2017 | 107.48 | 107.99 | 107.48 | 107.91 | 9,915,863 | +0.96(+0.90%) |
Jun 19, 2017 | 107.08 | 107.21 | 106.83 | 106.95 | 6,655,032 | -0.15(-0.14%) |
Jun 16, 2017 | 106.88 | 107.18 | 106.82 | 107.10 | 7,871,534 | +0.21(+0.20%) |
Jun 15, 2017 | 106.88 | 107.09 | 106.66 | 106.89 | 6,917,359 | -0.17(-0.16%) |
Jun 14, 2017 | 106.74 | 107.41 | 106.58 | 107.06 | 23,843,360 | +1.63(+1.54%) |
Jun 13, 2017 | 105.12 | 105.55 | 105.10 | 105.43 | 5,594,371 | +0.02(+0.02%) |
Jun 12, 2017 | 105.29 | 105.95 | 105.23 | 105.42 | 5,114,642 | -0.03(-0.03%) |
Jun 09, 2017 | 105.18 | 105.66 | 105.09 | 105.45 | 6,052,458 | -0.16(-0.15%) |
Jun 08, 2017 | 105.86 | 105.86 | 105.37 | 105.61 | 10,332,458 | -0.28(-0.26%) |
Jun 07, 2017 | 106.16 | 106.40 | 105.78 | 105.89 | 15,161,796 | -0.51(-0.48%) |
Jun 06, 2017 | 106.55 | 106.70 | 106.30 | 106.40 | 15,148,963 | +0.58(+0.55%) |
Jun 05, 2017 | 105.88 | 106.10 | 105.77 | 105.82 | 7,992,951 | -0.66(-0.62%) |
Jun 02, 2017 | 106.15 | 106.61 | 106.00 | 106.49 | 15,625,042 | +1.25(+1.18%) |
Jun 01, 2017 | 104.86 | 105.27 | 104.82 | 105.24 | 10,660,827 | +0.01(+0.01%) |
May 31, 2017 | 104.93 | 105.44 | 104.92 | 105.23 | 9,457,696 | +0.26(+0.25%) |
May 30, 2017 | 104.92 | 105.01 | 104.67 | 104.97 | 5,697,379 | +0.52(+0.49%) |
May 26, 2017 | 104.51 | 104.67 | 104.26 | 104.45 | 3,503,913 | +0.18(+0.17%) |
May 25, 2017 | 104.06 | 104.28 | 103.84 | 104.27 | 7,642,620 | +0.03(+0.03%) |
May 24, 2017 | 103.88 | 104.26 | 103.66 | 104.24 | 8,828,999 | +0.58(+0.56%) |
May 23, 2017 | 104.48 | 104.57 | 103.60 | 103.66 | 9,340,846 | -0.70(-0.67%) |
May 22, 2017 | 104.39 | 104.52 | 104.26 | 104.36 | 4,803,164 | -0.29(-0.28%) |
May 19, 2017 | 104.35 | 104.70 | 104.05 | 104.64 | 13,332,064 | +0.24(+0.23%) |
May 18, 2017 | 104.68 | 104.84 | 104.20 | 104.40 | 9,870,881 | +0.12(+0.11%) |
May 17, 2017 | 103.73 | 104.50 | 103.52 | 104.28 | 13,283,357 | +1.50(+1.46%) |
May 16, 2017 | 102.45 | 103.11 | 102.44 | 102.78 | 7,945,988 | +0.38(+0.37%) |
May 15, 2017 | 102.40 | 102.53 | 102.14 | 102.40 | 6,115,687 | -0.28(-0.27%) |
May 12, 2017 | 102.36 | 102.77 | 102.34 | 102.68 | 8,824,079 | +0.77(+0.75%) |
May 11, 2017 | 101.51 | 101.99 | 101.43 | 101.91 | 8,842,580 | +0.00(+0.00%) |
May 10, 2017 | 102.28 | 102.40 | 101.64 | 101.91 | 7,704,482 | -0.12(-0.12%) |
May 09, 2017 | 101.83 | 102.04 | 101.62 | 102.03 | 6,543,130 | -0.01(-0.01%) |
May 08, 2017 | 102.45 | 102.47 | 101.95 | 102.04 | 9,525,818 | -0.56(-0.54%) |
May 05, 2017 | 102.67 | 102.75 | 102.26 | 102.60 | 6,626,658 | +0.09(+0.09%) |
May 04, 2017 | 102.36 | 102.54 | 102.07 | 102.50 | 11,475,598 | -0.51(-0.49%) |
May 03, 2017 | 103.38 | 103.53 | 102.82 | 103.01 | 10,559,615 | +0.07(+0.07%) |
May 02, 2017 | 102.33 | 103.01 | 102.30 | 102.94 | 7,953,548 | +0.52(+0.51%) |