Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 106.60 | 106.72 | 105.14 | 105.78 | 1,261,109 | -0.46(-0.43%) |
Jul 28, 2017 | 106.01 | 106.95 | 105.74 | 106.24 | 2,413,636 | -1.46(-1.35%) |
Jul 27, 2017 | 107.08 | 108.72 | 106.70 | 107.69 | 8,465,007 | +6.25(+6.16%) |
Jul 26, 2017 | 101.09 | 101.91 | 100.92 | 101.44 | 3,196,094 | +1.53(+1.54%) |
Jul 25, 2017 | 100.57 | 100.64 | 99.56 | 99.91 | 1,166,792 | +0.17(+0.17%) |
Jul 24, 2017 | 99.97 | 100.11 | 99.57 | 99.74 | 1,139,973 | -0.85(-0.85%) |
Jul 21, 2017 | 100.78 | 101.16 | 100.32 | 100.59 | 1,603,574 | -0.67(-0.67%) |
Jul 20, 2017 | 101.60 | 101.71 | 100.95 | 101.27 | 2,259,909 | +0.61(+0.61%) |
Jul 19, 2017 | 100.15 | 100.65 | 99.81 | 100.65 | 890,409 | +0.28(+0.28%) |
Jul 18, 2017 | 100.34 | 100.67 | 100.04 | 100.37 | 1,040,280 | +0.26(+0.26%) |
Jul 17, 2017 | 100.17 | 100.84 | 100.02 | 100.11 | 2,515,725 | -0.09(-0.09%) |
Jul 14, 2017 | 99.89 | 100.34 | 99.50 | 100.20 | 1,272,519 | +1.09(+1.10%) |
Jul 13, 2017 | 99.04 | 99.21 | 98.82 | 99.11 | 720,764 | +0.47(+0.48%) |
Jul 12, 2017 | 98.21 | 99.10 | 98.19 | 98.64 | 1,048,475 | +1.26(+1.30%) |
Jul 11, 2017 | 96.58 | 97.66 | 96.22 | 97.37 | 2,158,207 | -0.60(-0.62%) |
Jul 10, 2017 | 98.27 | 98.73 | 97.86 | 97.98 | 1,298,657 | +0.82(+0.85%) |
Jul 07, 2017 | 96.71 | 97.51 | 96.63 | 97.15 | 1,575,917 | +0.39(+0.41%) |
Jul 06, 2017 | 95.79 | 96.91 | 95.53 | 96.76 | 3,926,106 | +0.32(+0.34%) |
Jul 05, 2017 | 96.57 | 96.58 | 96.04 | 96.43 | 932,101 | -0.37(-0.38%) |
Jul 03, 2017 | 96.43 | 96.98 | 96.28 | 96.80 | 566,648 | +0.05(+0.05%) |
Jun 30, 2017 | 97.53 | 97.57 | 96.59 | 96.75 | 1,777,731 | -0.26(-0.27%) |
Jun 29, 2017 | 98.37 | 98.42 | 96.33 | 97.01 | 3,545,305 | -2.67(-2.67%) |
Jun 28, 2017 | 99.84 | 100.02 | 99.40 | 99.68 | 1,038,161 | +0.07(+0.07%) |
Jun 27, 2017 | 100.03 | 100.32 | 99.57 | 99.61 | 907,487 | -0.26(-0.26%) |
Jun 26, 2017 | 100.80 | 100.96 | 99.83 | 99.87 | 973,903 | +0.54(+0.55%) |
Jun 23, 2017 | 99.03 | 99.47 | 98.77 | 99.33 | 1,036,167 | -0.04(-0.04%) |
Jun 22, 2017 | 99.92 | 100.05 | 99.32 | 99.37 | 1,649,328 | -0.41(-0.41%) |
Jun 21, 2017 | 99.92 | 100.32 | 99.60 | 99.78 | 1,247,024 | -0.32(-0.31%) |
Jun 20, 2017 | 101.06 | 101.13 | 99.80 | 100.10 | 1,198,396 | +0.03(+0.03%) |
Jun 19, 2017 | 100.30 | 100.48 | 99.94 | 100.07 | 1,091,749 | +0.22(+0.22%) |
Jun 16, 2017 | 99.94 | 100.04 | 99.31 | 99.85 | 1,103,525 | +0.60(+0.61%) |
Jun 15, 2017 | 98.79 | 99.66 | 98.52 | 99.25 | 1,086,445 | -0.67(-0.68%) |
Jun 14, 2017 | 100.52 | 100.61 | 99.54 | 99.92 | 934,296 | +0.09(+0.09%) |
Jun 13, 2017 | 99.49 | 100.16 | 99.32 | 99.84 | 817,790 | +0.81(+0.81%) |
Jun 12, 2017 | 99.59 | 98.72 | 99.03 | 1,613,791 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.36 | 99.78 | 99.21 | 99.50 | 1,972,680 | -0.86(-0.86%) |
Jun 08, 2017 | 101.18 | 101.32 | 99.61 | 100.36 | 5,266,841 | -2.34(-2.28%) |
Jun 07, 2017 | 103.33 | 103.74 | 102.11 | 102.70 | 1,716,312 | -0.76(-0.74%) |
Jun 06, 2017 | 102.91 | 103.75 | 102.89 | 103.47 | 795,722 | -0.33(-0.32%) |
Jun 05, 2017 | 103.43 | 103.86 | 103.11 | 103.80 | 743,441 | +0.17(+0.16%) |
Jun 02, 2017 | 103.94 | 104.16 | 103.32 | 103.63 | 843,235 | +0.74(+0.72%) |
Jun 01, 2017 | 102.39 | 103.11 | 102.20 | 102.90 | 1,156,119 | +0.37(+0.36%) |
May 31, 2017 | 103.01 | 103.49 | 102.33 | 102.53 | 1,251,360 | +0.22(+0.21%) |
May 30, 2017 | 102.45 | 102.71 | 102.12 | 102.31 | 2,361,518 | -1.57(-1.51%) |
May 26, 2017 | 102.55 | 103.89 | 102.50 | 103.88 | 1,131,216 | +0.11(+0.11%) |
May 25, 2017 | 104.11 | 104.15 | 103.65 | 103.76 | 989,025 | -0.15(-0.14%) |
May 24, 2017 | 103.71 | 103.95 | 103.10 | 103.91 | 1,100,122 | -0.05(-0.05%) |
May 23, 2017 | 103.92 | 104.23 | 103.68 | 103.97 | 873,402 | +0.15(+0.14%) |
May 22, 2017 | 104.13 | 104.19 | 103.63 | 103.82 | 1,208,764 | +0.36(+0.35%) |
May 19, 2017 | 103.22 | 103.89 | 103.18 | 103.46 | 1,687,276 | +0.88(+0.86%) |
May 18, 2017 | 101.42 | 102.62 | 100.93 | 102.57 | 6,370,252 | -2.20(-2.10%) |
May 17, 2017 | 105.66 | 106.11 | 104.69 | 104.77 | 1,539,466 | -0.82(-0.78%) |
May 16, 2017 | 105.19 | 105.62 | 104.84 | 105.60 | 1,164,240 | +0.73(+0.69%) |
May 15, 2017 | 105.00 | 105.09 | 104.60 | 104.87 | 1,290,908 | -0.18(-0.18%) |
May 12, 2017 | 104.75 | 105.39 | 104.26 | 105.05 | 1,567,054 | +0.82(+0.79%) |
May 11, 2017 | 103.96 | 104.41 | 103.82 | 104.23 | 939,366 | -0.09(-0.08%) |
May 10, 2017 | 103.95 | 104.47 | 103.95 | 104.32 | 1,219,192 | -0.11(-0.10%) |
May 09, 2017 | 104.73 | 104.82 | 104.06 | 104.42 | 1,508,775 | +0.00(+0.00%) |
May 08, 2017 | 104.98 | 105.02 | 104.21 | 104.42 | 1,651,779 | -1.29(-1.22%) |
May 05, 2017 | 104.89 | 105.74 | 104.64 | 105.71 | 3,357,781 | +0.97(+0.93%) |
May 04, 2017 | 103.45 | 104.95 | 103.27 | 104.74 | 4,527,417 | +5.64(+5.69%) |
May 03, 2017 | 99.84 | 100.06 | 98.83 | 99.10 | 3,631,739 | +0.68(+0.69%) |
May 02, 2017 | 98.16 | 98.68 | 97.85 | 98.42 | 1,460,051 | +0.76(+0.78%) |