Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 109.86 | 110.69 | 108.88 | 110.64 | 113,317 | +1.16(+1.06%) |
Jul 28, 2017 | 108.59 | 109.59 | 107.85 | 109.48 | 105,498 | +0.77(+0.70%) |
Jul 27, 2017 | 107.75 | 109.43 | 107.14 | 108.72 | 129,418 | +1.09(+1.01%) |
Jul 26, 2017 | 105.64 | 108.48 | 104.67 | 107.63 | 146,659 | +1.23(+1.16%) |
Jul 25, 2017 | 105.81 | 106.69 | 104.60 | 106.40 | 87,364 | +0.48(+0.45%) |
Jul 24, 2017 | 106.42 | 106.97 | 105.78 | 105.92 | 135,225 | -0.66(-0.62%) |
Jul 21, 2017 | 107.43 | 107.43 | 105.47 | 106.58 | 109,535 | +0.29(+0.27%) |
Jul 20, 2017 | 107.36 | 107.68 | 105.99 | 106.29 | 131,772 | -0.90(-0.84%) |
Jul 19, 2017 | 107.06 | 107.89 | 106.56 | 107.19 | 210,420 | +0.34(+0.32%) |
Jul 18, 2017 | 107.02 | 107.74 | 106.56 | 106.84 | 262,634 | -0.67(-0.62%) |
Jul 17, 2017 | 106.93 | 107.85 | 106.44 | 107.51 | 175,615 | +0.62(+0.58%) |
Jul 14, 2017 | 107.11 | 107.94 | 106.79 | 106.88 | 129,503 | +0.12(+0.12%) |
Jul 13, 2017 | 106.87 | 107.78 | 106.05 | 106.76 | 85,841 | -0.63(-0.58%) |
Jul 12, 2017 | 106.63 | 107.88 | 104.45 | 107.39 | 114,258 | +1.24(+1.17%) |
Jul 11, 2017 | 106.50 | 107.43 | 104.67 | 106.14 | 120,645 | -0.36(-0.34%) |
Jul 10, 2017 | 106.81 | 107.51 | 104.98 | 106.50 | 143,736 | -0.27(-0.25%) |
Jul 07, 2017 | 106.24 | 106.98 | 106.13 | 106.78 | 106,538 | +1.04(+0.98%) |
Jul 06, 2017 | 107.31 | 109.47 | 105.40 | 105.74 | 109,286 | -1.97(-1.83%) |
Jul 05, 2017 | 108.99 | 109.59 | 107.18 | 107.71 | 107,113 | -1.55(-1.42%) |
Jul 03, 2017 | 109.15 | 109.57 | 107.64 | 109.25 | 85,437 | +0.31(+0.29%) |
Jun 30, 2017 | 108.91 | 110.31 | 108.47 | 108.94 | 85,072 | +0.45(+0.42%) |
Jun 29, 2017 | 108.60 | 108.82 | 107.20 | 108.49 | 137,049 | -0.38(-0.35%) |
Jun 28, 2017 | 107.88 | 108.88 | 107.40 | 108.87 | 142,194 | +1.23(+1.15%) |
Jun 27, 2017 | 109.03 | 109.33 | 107.40 | 107.63 | 117,639 | -1.53(-1.40%) |
Jun 26, 2017 | 109.06 | 109.37 | 108.07 | 109.16 | 77,560 | +0.43(+0.39%) |
Jun 23, 2017 | 108.74 | 110.08 | 108.47 | 108.73 | 145,349 | +0.02(+0.02%) |
Jun 22, 2017 | 109.55 | 110.15 | 108.37 | 108.71 | 152,365 | -1.14(-1.04%) |
Jun 21, 2017 | 108.21 | 110.55 | 107.48 | 109.85 | 239,820 | +1.81(+1.68%) |
Jun 20, 2017 | 108.42 | 109.26 | 106.86 | 108.04 | 110,906 | -0.50(-0.46%) |
Jun 19, 2017 | 108.96 | 109.73 | 108.20 | 108.55 | 76,626 | -0.07(-0.07%) |
Jun 16, 2017 | 108.92 | 109.43 | 108.10 | 108.62 | 210,174 | -0.87(-0.80%) |
Jun 15, 2017 | 108.36 | 109.89 | 108.33 | 109.49 | 97,813 | +0.60(+0.55%) |
Jun 14, 2017 | 109.01 | 110.67 | 107.99 | 108.89 | 150,717 | +0.23(+0.21%) |
Jun 13, 2017 | 108.01 | 108.84 | 105.93 | 108.66 | 158,047 | +0.57(+0.52%) |
Jun 12, 2017 | 107.38 | 108.85 | 107.38 | 108.09 | 136,691 | +0.61(+0.57%) |
Jun 09, 2017 | 105.06 | 108.01 | 103.77 | 107.48 | 176,911 | +2.09(+1.99%) |
Jun 08, 2017 | 105.54 | 105.54 | 104.23 | 105.39 | 111,173 | -0.27(-0.25%) |
Jun 07, 2017 | 105.67 | 106.14 | 105.20 | 105.66 | 92,984 | +0.03(+0.03%) |
Jun 06, 2017 | 105.23 | 106.44 | 104.23 | 105.63 | 120,959 | +0.16(+0.16%) |
Jun 05, 2017 | 105.74 | 106.56 | 105.07 | 105.46 | 123,835 | -0.71(-0.67%) |
Jun 02, 2017 | 105.02 | 106.94 | 105.02 | 106.18 | 181,768 | +1.49(+1.42%) |
Jun 01, 2017 | 103.17 | 105.16 | 102.36 | 104.69 | 163,645 | +1.45(+1.40%) |
May 31, 2017 | 101.95 | 103.36 | 101.30 | 103.24 | 177,402 | +1.62(+1.59%) |
May 30, 2017 | 101.92 | 102.18 | 101.11 | 101.62 | 50,194 | -0.28(-0.27%) |
May 26, 2017 | 102.13 | 102.13 | 101.17 | 101.90 | 47,040 | -0.12(-0.12%) |
May 25, 2017 | 102.20 | 102.50 | 101.00 | 102.02 | 50,150 | -0.02(-0.02%) |
May 24, 2017 | 101.78 | 102.77 | 101.65 | 102.05 | 58,351 | +0.44(+0.44%) |
May 23, 2017 | 100.77 | 102.46 | 100.77 | 101.61 | 71,698 | +1.03(+1.02%) |
May 22, 2017 | 99.95 | 100.93 | 99.95 | 100.58 | 74,255 | +0.59(+0.59%) |
May 19, 2017 | 99.41 | 100.76 | 98.92 | 99.99 | 111,935 | +0.78(+0.79%) |
May 18, 2017 | 99.36 | 99.60 | 98.55 | 99.20 | 143,199 | +0.29(+0.30%) |
May 17, 2017 | 98.51 | 99.75 | 98.51 | 98.91 | 161,228 | -0.11(-0.11%) |
May 16, 2017 | 99.65 | 99.65 | 98.38 | 99.01 | 116,128 | -0.50(-0.50%) |
May 15, 2017 | 99.10 | 100.62 | 99.10 | 99.51 | 61,956 | +0.38(+0.39%) |
May 12, 2017 | 99.50 | 100.23 | 98.84 | 99.13 | 82,480 | -0.58(-0.58%) |
May 11, 2017 | 100.94 | 100.94 | 98.78 | 99.71 | 120,622 | -1.44(-1.42%) |
May 10, 2017 | 100.38 | 101.80 | 100.05 | 101.15 | 127,867 | +0.77(+0.77%) |
May 09, 2017 | 99.90 | 100.46 | 99.55 | 100.38 | 189,217 | +0.25(+0.25%) |
May 08, 2017 | 99.76 | 100.58 | 99.53 | 100.13 | 72,792 | +0.39(+0.39%) |
May 05, 2017 | 98.91 | 99.94 | 98.89 | 99.73 | 65,464 | +1.03(+1.04%) |
May 04, 2017 | 99.01 | 99.43 | 97.44 | 98.70 | 92,801 | -0.50(-0.50%) |
May 03, 2017 | 100.31 | 100.31 | 98.68 | 99.20 | 98,698 | -1.00(-1.00%) |
May 02, 2017 | 100.36 | 100.98 | 98.82 | 100.20 | 124,814 | -0.10(-0.10%) |