Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 106.60 | 106.98 | 104.98 | 105.78 | 1,094,013 | -0.79(-0.74%) |
Jul 28, 2017 | 106.26 | 107.44 | 105.90 | 106.57 | 669,254 | +0.15(+0.14%) |
Jul 27, 2017 | 107.65 | 107.88 | 104.33 | 106.42 | 1,817,873 | -1.15(-1.07%) |
Jul 26, 2017 | 106.28 | 107.82 | 106.20 | 107.57 | 1,134,301 | +1.23(+1.16%) |
Jul 25, 2017 | 106.74 | 107.00 | 106.28 | 106.34 | 1,107,677 | -0.40(-0.37%) |
Jul 24, 2017 | 107.19 | 107.71 | 106.23 | 106.74 | 1,360,906 | +0.35(+0.33%) |
Jul 21, 2017 | 106.43 | 107.75 | 106.00 | 106.39 | 1,954,372 | -1.02(-0.95%) |
Jul 20, 2017 | 108.80 | 109.99 | 105.79 | 107.41 | 4,329,728 | -8.31(-7.18%) |
Jul 19, 2017 | 115.00 | 116.63 | 114.94 | 115.72 | 1,614,503 | +1.07(+0.93%) |
Jul 18, 2017 | 114.52 | 114.71 | 113.41 | 114.65 | 1,004,563 | +0.33(+0.29%) |
Jul 17, 2017 | 113.96 | 114.37 | 113.11 | 114.32 | 601,153 | +0.24(+0.21%) |
Jul 14, 2017 | 113.84 | 114.38 | 113.34 | 114.08 | 866,106 | +0.07(+0.06%) |
Jul 13, 2017 | 114.51 | 114.62 | 113.51 | 114.01 | 658,311 | -0.48(-0.42%) |
Jul 12, 2017 | 113.95 | 114.79 | 113.50 | 114.49 | 872,070 | +1.46(+1.29%) |
Jul 11, 2017 | 112.04 | 113.17 | 111.69 | 113.03 | 987,096 | +1.18(+1.05%) |
Jul 10, 2017 | 111.68 | 112.93 | 111.37 | 111.85 | 859,730 | +0.41(+0.37%) |
Jul 07, 2017 | 109.21 | 112.13 | 109.21 | 111.44 | 895,400 | +1.58(+1.44%) |
Jul 06, 2017 | 110.14 | 108.70 | 109.86 | 941,974 | -0.48(-0.44%) | |
Jul 05, 2017 | 109.50 | 110.83 | 108.94 | 110.34 | 962,481 | +2.24(+2.07%) |
Jul 03, 2017 | 110.26 | 108.07 | 108.10 | 574,183 | -0.98(-0.90%) | |
Jun 30, 2017 | 110.26 | 110.32 | 109.03 | 109.08 | 1,019,660 | -0.51(-0.47%) |
Jun 29, 2017 | 111.87 | 112.12 | 108.80 | 109.59 | 967,056 | -2.81(-2.50%) |
Jun 28, 2017 | 111.80 | 112.48 | 111.30 | 112.40 | 969,422 | +1.18(+1.06%) |
Jun 27, 2017 | 112.35 | 112.54 | 110.44 | 111.22 | 1,026,155 | -1.35(-1.20%) |
Jun 26, 2017 | 114.62 | 114.84 | 112.36 | 112.57 | 752,918 | -1.38(-1.21%) |
Jun 23, 2017 | 114.28 | 113.95 | 895,430 | +0.44(+0.39%) | ||
Jun 22, 2017 | 113.20 | 113.83 | 112.08 | 113.51 | 1,365,889 | +0.94(+0.84%) |
Jun 21, 2017 | 111.35 | 112.82 | 111.00 | 112.57 | 837,318 | +1.40(+1.26%) |
Jun 20, 2017 | 111.91 | 112.51 | 111.12 | 111.17 | 760,483 | -0.60(-0.54%) |
Jun 19, 2017 | 110.51 | 111.92 | 110.44 | 111.77 | 759,532 | +1.77(+1.61%) |
Jun 16, 2017 | 110.07 | 110.71 | 109.40 | 110.00 | 1,384,208 | -0.18(-0.16%) |
Jun 15, 2017 | 109.98 | 110.50 | 109.05 | 110.18 | 690,771 | -0.91(-0.82%) |
Jun 14, 2017 | 111.62 | 112.32 | 110.08 | 111.09 | 1,009,358 | +0.03(+0.03%) |
Jun 13, 2017 | 110.03 | 111.07 | 109.68 | 111.06 | 947,851 | +1.40(+1.28%) |
Jun 12, 2017 | 110.16 | 110.30 | 107.26 | 109.66 | 1,865,095 | -1.14(-1.03%) |
Jun 09, 2017 | 115.26 | 115.55 | 109.45 | 110.80 | 1,338,728 | -4.67(-4.04%) |
Jun 08, 2017 | 115.36 | 115.87 | 114.15 | 115.47 | 722,539 | +0.52(+0.45%) |
Jun 07, 2017 | 114.42 | 115.13 | 113.71 | 114.95 | 1,076,865 | +1.24(+1.09%) |
Jun 06, 2017 | 113.53 | 114.04 | 113.20 | 113.71 | 849,442 | +0.24(+0.21%) |
Jun 05, 2017 | 113.92 | 114.02 | 112.85 | 113.47 | 630,082 | +0.61(+0.54%) |
Jun 02, 2017 | 112.13 | 113.32 | 112.00 | 112.86 | 961,366 | +1.27(+1.14%) |
Jun 01, 2017 | 112.35 | 112.57 | 110.57 | 111.59 | 1,626,585 | -0.46(-0.41%) |
May 31, 2017 | 112.00 | 112.83 | 110.67 | 112.05 | 2,068,720 | +0.63(+0.57%) |
May 30, 2017 | 111.30 | 112.17 | 110.80 | 111.42 | 1,469,886 | +0.21(+0.19%) |
May 26, 2017 | 111.16 | 111.87 | 110.78 | 111.21 | 642,615 | -0.19(-0.17%) |
May 25, 2017 | 110.21 | 112.04 | 110.21 | 111.40 | 873,259 | +1.45(+1.32%) |
May 24, 2017 | 109.85 | 110.02 | 109.38 | 109.95 | 864,470 | +0.33(+0.30%) |
May 23, 2017 | 109.88 | 110.29 | 109.01 | 109.62 | 675,854 | +0.05(+0.05%) |
May 22, 2017 | 108.59 | 109.85 | 108.59 | 109.57 | 695,745 | +1.14(+1.05%) |
May 19, 2017 | 108.65 | 109.16 | 108.24 | 108.43 | 871,831 | -0.26(-0.24%) |
May 18, 2017 | 108.37 | 109.16 | 107.39 | 108.69 | 838,537 | +0.31(+0.29%) |
May 17, 2017 | 109.86 | 110.30 | 108.30 | 108.38 | 971,472 | -2.09(-1.89%) |
May 16, 2017 | 110.84 | 111.24 | 109.62 | 110.47 | 1,180,779 | +0.11(+0.10%) |
May 15, 2017 | 110.50 | 110.86 | 108.26 | 110.36 | 2,616,805 | +2.76(+2.57%) |
May 12, 2017 | 106.01 | 107.61 | 105.76 | 107.60 | 963,293 | +1.88(+1.78%) |
May 11, 2017 | 105.57 | 106.32 | 105.20 | 105.72 | 633,552 | -0.33(-0.31%) |
May 10, 2017 | 106.04 | 106.21 | 105.62 | 106.05 | 707,405 | +0.01(+0.01%) |
May 09, 2017 | 106.18 | 106.30 | 106.00 | 106.04 | 656,591 | -0.28(-0.26%) |
May 08, 2017 | 105.67 | 106.38 | 105.50 | 106.32 | 735,680 | +0.32(+0.30%) |
May 05, 2017 | 106.10 | 106.37 | 105.29 | 106.00 | 720,353 | -0.25(-0.24%) |
May 04, 2017 | 104.87 | 106.28 | 104.60 | 106.25 | 909,872 | +1.87(+1.79%) |
May 03, 2017 | 104.70 | 104.82 | 104.05 | 104.38 | 671,444 | -0.06(-0.06%) |
May 02, 2017 | 104.11 | 105.04 | 103.70 | 104.44 | 747,236 | +0.63(+0.61%) |