Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 107.87 | 108.10 | 107.02 | 107.44 | 235,991 | -0.12(-0.11%) |
Jul 28, 2017 | 108.50 | 108.73 | 107.25 | 107.56 | 268,231 | -0.93(-0.86%) |
Jul 27, 2017 | 108.56 | 108.66 | 107.80 | 108.49 | 1,138,656 | -0.34(-0.31%) |
Jul 26, 2017 | 108.35 | 109.17 | 107.84 | 108.83 | 188,232 | +0.48(+0.44%) |
Jul 25, 2017 | 108.64 | 108.99 | 107.81 | 108.35 | 346,841 | +0.10(+0.09%) |
Jul 24, 2017 | 107.69 | 108.44 | 107.11 | 108.26 | 154,108 | +0.45(+0.41%) |
Jul 21, 2017 | 107.33 | 108.03 | 107.03 | 107.81 | 249,209 | +0.76(+0.71%) |
Jul 20, 2017 | 107.19 | 105.61 | 107.05 | 255,154 | +0.16(+0.15%) | |
Jul 19, 2017 | 105.68 | 107.19 | 105.32 | 106.90 | 364,361 | +1.55(+1.47%) |
Jul 18, 2017 | 105.70 | 106.07 | 105.28 | 105.35 | 260,318 | -0.60(-0.57%) |
Jul 17, 2017 | 105.38 | 106.22 | 104.89 | 105.95 | 327,757 | +0.58(+0.55%) |
Jul 14, 2017 | 104.69 | 105.76 | 104.60 | 105.37 | 123,484 | +0.68(+0.65%) |
Jul 13, 2017 | 104.73 | 105.09 | 103.87 | 104.69 | 210,688 | +0.19(+0.18%) |
Jul 12, 2017 | 104.79 | 105.10 | 104.44 | 104.50 | 269,525 | +0.27(+0.26%) |
Jul 11, 2017 | 104.47 | 104.61 | 103.64 | 104.23 | 320,482 | -0.25(-0.24%) |
Jul 10, 2017 | 103.19 | 104.53 | 102.61 | 104.48 | 328,022 | +1.42(+1.37%) |
Jul 07, 2017 | 102.18 | 103.18 | 101.93 | 103.07 | 297,569 | +0.87(+0.85%) |
Jul 06, 2017 | 103.95 | 104.00 | 101.90 | 102.19 | 446,789 | -1.78(-1.72%) |
Jul 05, 2017 | 104.33 | 105.27 | 103.70 | 103.98 | 358,661 | -0.36(-0.34%) |
Jul 03, 2017 | 105.12 | 105.19 | 103.83 | 104.34 | 165,485 | -0.57(-0.55%) |
Jun 30, 2017 | 105.03 | 105.46 | 104.53 | 104.91 | 526,388 | +0.51(+0.49%) |
Jun 29, 2017 | 104.44 | 104.94 | 103.68 | 104.40 | 760,551 | +0.37(+0.35%) |
Jun 28, 2017 | 101.88 | 104.15 | 101.47 | 104.03 | 493,200 | +2.69(+2.65%) |
Jun 27, 2017 | 100.23 | 101.67 | 99.99 | 101.34 | 441,633 | +1.23(+1.23%) |
Jun 26, 2017 | 99.30 | 100.23 | 98.14 | 100.11 | 929,381 | +0.93(+0.94%) |
Jun 23, 2017 | 99.72 | 99.97 | 99.05 | 99.18 | 339,304 | -0.43(-0.43%) |
Jun 22, 2017 | 101.06 | 101.06 | 99.52 | 99.60 | 362,369 | -1.46(-1.45%) |
Jun 21, 2017 | 102.10 | 102.71 | 100.26 | 101.07 | 357,527 | -0.94(-0.92%) |
Jun 20, 2017 | 103.57 | 103.57 | 101.86 | 102.01 | 152,010 | -1.39(-1.34%) |
Jun 19, 2017 | 102.82 | 103.74 | 102.58 | 103.40 | 515,909 | +0.67(+0.65%) |
Jun 16, 2017 | 102.34 | 102.82 | 101.71 | 102.73 | 455,254 | +0.37(+0.36%) |
Jun 15, 2017 | 101.91 | 102.56 | 101.69 | 102.36 | 269,408 | -0.10(-0.09%) |
Jun 14, 2017 | 102.62 | 103.25 | 101.70 | 102.46 | 432,722 | +0.07(+0.07%) |
Jun 13, 2017 | 102.50 | 103.41 | 101.95 | 102.39 | 313,898 | +0.36(+0.35%) |
Jun 12, 2017 | 100.89 | 102.28 | 100.89 | 102.03 | 566,439 | +1.06(+1.05%) |
Jun 09, 2017 | 100.86 | 101.55 | 100.10 | 100.97 | 440,623 | +0.18(+0.18%) |
Jun 08, 2017 | 100.91 | 100.97 | 99.59 | 100.79 | 559,036 | -0.16(-0.16%) |
Jun 07, 2017 | 103.11 | 103.11 | 100.86 | 100.95 | 414,314 | -2.06(-2.00%) |
Jun 06, 2017 | 102.55 | 103.09 | 101.63 | 103.01 | 623,304 | +0.29(+0.28%) |
Jun 05, 2017 | 101.80 | 103.05 | 101.49 | 102.72 | 270,263 | +0.56(+0.55%) |
Jun 02, 2017 | 103.94 | 103.94 | 102.11 | 102.16 | 252,528 | -1.90(-1.83%) |
Jun 01, 2017 | 102.33 | 104.06 | 101.41 | 104.06 | 392,199 | +2.48(+2.44%) |
May 31, 2017 | 100.83 | 101.89 | 100.04 | 101.57 | 2,134,414 | +0.68(+0.67%) |
May 30, 2017 | 101.39 | 102.13 | 100.84 | 100.89 | 312,029 | -0.96(-0.94%) |
May 26, 2017 | 103.42 | 103.66 | 101.68 | 101.85 | 344,745 | -1.78(-1.71%) |
May 25, 2017 | 103.18 | 103.97 | 102.47 | 103.63 | 375,925 | +0.99(+0.96%) |
May 24, 2017 | 102.45 | 102.83 | 101.97 | 102.64 | 592,714 | +0.08(+0.08%) |
May 23, 2017 | 102.77 | 103.31 | 101.67 | 102.56 | 228,673 | +0.22(+0.22%) |
May 22, 2017 | 101.04 | 102.57 | 100.63 | 102.34 | 346,604 | +0.95(+0.94%) |
May 19, 2017 | 102.23 | 102.24 | 101.14 | 101.39 | 511,204 | -0.91(-0.89%) |
May 18, 2017 | 102.93 | 103.45 | 101.69 | 102.30 | 416,896 | -0.84(-0.81%) |
May 17, 2017 | 105.93 | 104.28 | 102.86 | 103.14 | 585,368 | -2.79(-2.64%) |
May 16, 2017 | 107.21 | 107.21 | 104.93 | 105.93 | 650,559 | -0.94(-0.88%) |
May 15, 2017 | 105.64 | 107.00 | 105.54 | 106.87 | 427,517 | +1.10(+1.04%) |
May 12, 2017 | 106.52 | 106.66 | 105.58 | 105.77 | 397,506 | -0.88(-0.83%) |
May 11, 2017 | 106.69 | 106.94 | 105.47 | 106.66 | 331,395 | -0.69(-0.64%) |
May 10, 2017 | 108.86 | 109.29 | 107.16 | 107.34 | 330,220 | -2.03(-1.85%) |
May 09, 2017 | 109.20 | 110.02 | 108.77 | 109.37 | 232,151 | +0.39(+0.36%) |
May 08, 2017 | 109.28 | 109.75 | 108.47 | 108.98 | 284,875 | -0.80(-0.72%) |
May 05, 2017 | 107.75 | 110.18 | 106.29 | 109.78 | 443,420 | +2.61(+2.43%) |
May 04, 2017 | 106.51 | 107.83 | 105.76 | 107.17 | 457,194 | +0.61(+0.57%) |
May 03, 2017 | 108.86 | 108.86 | 106.23 | 106.56 | 589,592 | -2.05(-1.88%) |
May 02, 2017 | 106.84 | 111.06 | 105.24 | 108.61 | 1,153,006 | +1.20(+1.12%) |