Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 113.04 | 115.26 | 111.73 | 112.61 | 797,575 | +0.24(+0.21%) |
Jul 28, 2017 | 116.04 | 117.25 | 111.11 | 112.36 | 1,844,811 | +4.55(+4.22%) |
Jul 27, 2017 | 110.19 | 110.67 | 105.69 | 107.82 | 807,165 | -1.69(-1.55%) |
Jul 26, 2017 | 109.46 | 110.17 | 108.35 | 109.51 | 387,531 | +0.68(+0.62%) |
Jul 25, 2017 | 108.45 | 108.88 | 107.53 | 108.83 | 488,993 | +0.68(+0.63%) |
Jul 24, 2017 | 107.87 | 109.03 | 107.53 | 108.16 | 405,130 | +0.53(+0.49%) |
Jul 21, 2017 | 107.72 | 109.03 | 106.47 | 107.62 | 500,718 | -1.11(-1.02%) |
Jul 20, 2017 | 111.11 | 111.11 | 108.59 | 108.74 | 453,010 | -0.77(-0.71%) |
Jul 19, 2017 | 109.12 | 110.24 | 108.11 | 109.51 | 339,836 | +1.55(+1.43%) |
Jul 18, 2017 | 107.33 | 108.30 | 106.90 | 107.96 | 336,727 | +0.24(+0.22%) |
Jul 17, 2017 | 107.09 | 107.87 | 106.63 | 107.72 | 278,609 | +1.06(+1.00%) |
Jul 14, 2017 | 107.33 | 107.33 | 106.22 | 106.66 | 339,875 | -0.14(-0.14%) |
Jul 13, 2017 | 109.32 | 109.56 | 106.71 | 106.80 | 555,026 | -2.18(-2.00%) |
Jul 12, 2017 | 107.62 | 109.08 | 107.05 | 108.98 | 581,716 | +2.61(+2.45%) |
Jul 11, 2017 | 105.84 | 107.62 | 105.50 | 106.37 | 405,818 | +0.14(+0.14%) |
Jul 10, 2017 | 103.71 | 106.61 | 102.86 | 106.22 | 819,611 | +2.61(+2.52%) |
Jul 07, 2017 | 101.29 | 104.00 | 101.05 | 103.61 | 466,519 | +2.95(+2.93%) |
Jul 06, 2017 | 99.65 | 102.02 | 99.65 | 100.66 | 640,884 | -0.19(-0.19%) |
Jul 05, 2017 | 99.79 | 101.92 | 99.67 | 100.86 | 559,182 | +1.21(+1.21%) |
Jul 03, 2017 | 101.24 | 102.67 | 99.60 | 99.65 | 556,877 | -1.40(-1.39%) |
Jun 30, 2017 | 102.11 | 102.31 | 100.52 | 101.05 | 631,007 | -0.68(-0.67%) |
Jun 29, 2017 | 103.85 | 103.95 | 99.99 | 101.73 | 803,271 | -2.56(-2.46%) |
Jun 28, 2017 | 102.60 | 104.43 | 101.78 | 104.29 | 865,698 | +1.84(+1.79%) |
Jun 27, 2017 | 106.61 | 108.25 | 102.31 | 102.45 | 684,223 | -4.21(-3.94%) |
Jun 26, 2017 | 107.96 | 109.92 | 106.56 | 106.66 | 529,872 | +0.00(+0.00%) |
Jun 23, 2017 | 108.98 | 106.66 | 6,094,940 | +0.77(+0.73%) | ||
Jun 22, 2017 | 105.84 | 106.80 | 105.31 | 105.89 | 412,744 | -0.43(-0.41%) |
Jun 21, 2017 | 105.31 | 106.75 | 104.68 | 106.32 | 541,099 | +1.69(+1.62%) |
Jun 20, 2017 | 107.72 | 108.54 | 104.63 | 104.63 | 363,802 | -3.38(-3.13%) |
Jun 19, 2017 | 106.17 | 108.06 | 104.49 | 108.01 | 428,188 | +3.00(+2.85%) |
Jun 16, 2017 | 104.48 | 106.37 | 104.19 | 105.01 | 713,836 | -0.15(-0.14%) |
Jun 15, 2017 | 101.44 | 105.31 | 101.44 | 105.16 | 739,908 | -0.10(-0.09%) |
Jun 14, 2017 | 107.67 | 107.67 | 104.39 | 105.26 | 406,561 | -1.64(-1.54%) |
Jun 13, 2017 | 106.47 | 108.30 | 106.08 | 106.90 | 913,358 | +1.02(+0.96%) |
Jun 12, 2017 | 104.29 | 106.37 | 101.63 | 105.89 | 798,766 | -1.64(-1.53%) |
Jun 09, 2017 | 112.07 | 112.80 | 104.77 | 107.53 | 828,315 | -3.89(-3.49%) |
Jun 08, 2017 | 109.03 | 112.61 | 108.40 | 111.42 | 727,124 | +3.12(+2.88%) |
Jun 07, 2017 | 109.17 | 109.75 | 108.16 | 108.30 | 618,264 | -0.24(-0.22%) |
Jun 06, 2017 | 107.77 | 109.41 | 107.05 | 108.54 | 394,671 | +0.39(+0.36%) |
Jun 05, 2017 | 109.99 | 110.72 | 108.13 | 108.16 | 415,108 | -2.13(-1.93%) |
Jun 02, 2017 | 110.19 | 110.67 | 108.87 | 110.28 | 602,490 | +1.02(+0.93%) |
Jun 01, 2017 | 108.01 | 109.32 | 106.56 | 109.27 | 595,843 | +1.93(+1.80%) |
May 31, 2017 | 106.85 | 107.48 | 105.23 | 107.33 | 618,546 | +0.53(+0.50%) |
May 30, 2017 | 106.90 | 107.94 | 105.98 | 106.80 | 624,622 | +0.24(+0.23%) |
May 26, 2017 | 106.51 | 107.09 | 104.58 | 106.56 | 618,360 | +0.10(+0.09%) |
May 25, 2017 | 107.87 | 108.06 | 106.08 | 106.47 | 774,677 | -0.63(-0.59%) |
May 24, 2017 | 107.92 | 108.16 | 106.85 | 107.09 | 457,854 | -0.48(-0.45%) |
May 23, 2017 | 107.33 | 107.58 | 104.34 | 107.58 | 981,051 | -0.10(-0.09%) |
May 22, 2017 | 107.43 | 110.13 | 107.00 | 107.67 | 767,819 | -1.64(-1.50%) |
May 19, 2017 | 107.48 | 111.01 | 107.29 | 109.32 | 712,162 | +2.61(+2.45%) |
May 18, 2017 | 104.77 | 108.25 | 103.32 | 106.71 | 616,993 | +0.48(+0.46%) |
May 17, 2017 | 109.32 | 109.95 | 106.08 | 106.22 | 645,859 | -5.22(-4.69%) |
May 16, 2017 | 112.22 | 112.70 | 110.19 | 111.44 | 541,892 | -0.10(-0.09%) |
May 15, 2017 | 112.17 | 113.38 | 110.77 | 111.54 | 519,548 | +0.34(+0.30%) |
May 12, 2017 | 110.96 | 111.64 | 110.14 | 111.20 | 525,465 | +0.24(+0.22%) |
May 11, 2017 | 110.86 | 111.20 | 109.56 | 110.96 | 735,328 | -0.53(-0.48%) |
May 10, 2017 | 110.96 | 111.83 | 109.75 | 111.49 | 493,827 | +1.16(+1.05%) |
May 09, 2017 | 111.30 | 111.98 | 109.08 | 110.33 | 647,830 | -0.92(-0.83%) |
May 08, 2017 | 116.47 | 116.47 | 110.62 | 111.25 | 1,112,366 | -5.46(-4.68%) |
May 05, 2017 | 116.14 | 119.61 | 114.74 | 116.72 | 1,439,315 | +7.91(+7.27%) |
May 04, 2017 | 109.43 | 109.81 | 107.60 | 108.80 | 944,905 | +0.10(+0.09%) |
May 03, 2017 | 109.24 | 109.76 | 107.60 | 108.71 | 616,798 | -1.35(-1.23%) |
May 02, 2017 | 110.64 | 111.07 | 109.50 | 110.06 | 717,850 | -0.77(-0.70%) |