Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 120.52 | 121.27 | 117.61 | 118.66 | 59 | -3.66(-2.99%) |
Jul 28, 2017 | 121.80 | 122.84 | 119.70 | 122.32 | 243 | +0.00(+0.00%) |
Jul 27, 2017 | 125.98 | 117.61 | 122.32 | 363 | -3.66(-2.90%) | |
Jul 26, 2017 | 127.27 | 128.07 | 122.84 | 125.98 | 285 | +3.14(+2.55%) |
Jul 25, 2017 | 125.98 | 125.98 | 120.23 | 122.84 | 145 | -1.57(-1.26%) |
Jul 24, 2017 | 118.66 | 129.64 | 118.66 | 124.41 | 1,126 | +4.19(+3.48%) |
Jul 21, 2017 | 123.36 | 123.36 | 118.77 | 120.22 | 465 | -3.45(-2.79%) |
Jul 20, 2017 | 125.45 | 125.45 | 120.23 | 123.67 | 729 | -1.79(-1.43%) |
Jul 19, 2017 | 135.39 | 135.39 | 121.27 | 125.45 | 2,056 | -1.57(-1.23%) |
Jul 18, 2017 | 148.98 | 153.68 | 126.50 | 127.02 | 12,552 | -8.36(-6.18%) |
Jul 17, 2017 | 132.77 | 144.79 | 125.45 | 135.39 | 9,389 | +16.20(+13.60%) |
Jul 14, 2017 | 120.75 | 123.10 | 116.79 | 119.18 | 131 | -1.57(-1.30%) |
Jul 13, 2017 | 123.97 | 123.97 | 120.23 | 120.75 | 103 | -0.86(-0.71%) |
Jul 12, 2017 | 123.89 | 124.93 | 122.84 | 121.61 | 556 | +0.34(+0.28%) |
Jul 11, 2017 | 121.84 | 125.45 | 118.66 | 121.27 | 253 | -4.18(-3.33%) |
Jul 10, 2017 | 128.07 | 128.07 | 120.75 | 125.45 | 321 | +5.23(+4.35%) |
Jul 07, 2017 | 120.22 | 120.23 | 117.61 | 120.23 | 160 | +0.72(+0.60%) |
Jul 06, 2017 | 119.18 | 124.01 | 117.61 | 119.51 | 330 | +0.32(+0.27%) |
Jul 05, 2017 | 116.57 | 120.66 | 115.00 | 119.18 | 158 | +4.18(+3.64%) |
Jul 03, 2017 | 116.57 | 117.61 | 113.44 | 115.00 | 473 | +1.05(+0.92%) |
Jun 30, 2017 | 116.57 | 116.57 | 110.82 | 113.95 | 287 | +1.05(+0.93%) |
Jun 29, 2017 | 113.43 | 114.48 | 111.34 | 112.91 | 528 | -2.61(-2.26%) |
Jun 28, 2017 | 117.09 | 117.09 | 110.30 | 115.52 | 472 | -1.05(-0.90%) |
Jun 27, 2017 | 118.14 | 120.75 | 106.64 | 116.57 | 819 | -0.52(-0.45%) |
Jun 26, 2017 | 119.70 | 119.70 | 116.57 | 117.09 | 270 | -2.61(-2.18%) |
Jun 23, 2017 | 122.14 | 122.14 | 115.52 | 119.70 | 168 | +1.57(+1.33%) |
Jun 22, 2017 | 118.66 | 122.31 | 117.61 | 118.14 | 39 | -1.59(-1.33%) |
Jun 21, 2017 | 120.24 | 120.24 | 119.18 | 119.72 | 29 | +0.54(+0.46%) |
Jun 20, 2017 | 122.41 | 122.84 | 116.57 | 119.18 | 121 | -5.75(-4.60%) |
Jun 19, 2017 | 125.45 | 125.45 | 121.80 | 124.93 | 45 | +0.00(+0.00%) |
Jun 16, 2017 | 120.23 | 124.93 | 118.66 | 124.93 | 71 | +3.13(+2.57%) |
Jun 15, 2017 | 121.80 | 121.80 | 121.80 | 121.80 | 2 | -4.18(-3.31%) |
Jun 14, 2017 | 130.68 | 130.68 | 118.66 | 125.98 | 611 | -8.89(-6.59%) |
Jun 13, 2017 | 127.02 | 134.86 | 123.89 | 134.86 | 96 | +4.71(+3.61%) |
Jun 12, 2017 | 120.41 | 130.16 | 120.41 | 130.16 | 149 | +9.41(+7.80%) |
Jun 09, 2017 | 119.71 | 120.75 | 117.95 | 120.75 | 147 | +2.61(+2.21%) |
Jun 08, 2017 | 121.27 | 122.84 | 118.14 | 118.14 | 197 | -4.18(-3.42%) |
Jun 07, 2017 | 121.27 | 125.45 | 120.75 | 122.31 | 218 | +1.04(+0.86%) |
Jun 06, 2017 | 124.93 | 129.64 | 117.61 | 121.27 | 824 | -4.18(-3.33%) |
Jun 05, 2017 | 120.41 | 125.45 | 120.41 | 125.45 | 130 | +3.14(+2.56%) |
Jun 02, 2017 | 123.36 | 123.36 | 120.23 | 122.32 | 60 | -3.14(-2.50%) |
Jun 01, 2017 | 121.80 | 125.45 | 115.00 | 125.45 | 288 | +2.09(+1.69%) |
May 31, 2017 | 120.83 | 126.50 | 117.61 | 123.36 | 248 | +1.05(+0.86%) |
May 30, 2017 | 116.05 | 122.32 | 116.05 | 122.32 | 187 | +3.66(+3.08%) |
May 26, 2017 | 113.95 | 118.66 | 113.43 | 118.66 | 256 | +1.57(+1.34%) |
May 25, 2017 | 115.00 | 119.70 | 115.00 | 117.09 | 99 | -0.52(-0.44%) |
May 24, 2017 | 118.36 | 119.18 | 110.82 | 117.61 | 361 | -2.61(-2.17%) |
May 23, 2017 | 121.61 | 121.61 | 114.22 | 120.23 | 276 | +0.00(+0.00%) |
May 22, 2017 | 115.52 | 120.23 | 114.48 | 120.23 | 440 | +5.75(+5.02%) |
May 19, 2017 | 113.43 | 116.57 | 111.34 | 114.48 | 109 | -0.52(-0.45%) |
May 18, 2017 | 115.00 | 116.04 | 110.30 | 115.00 | 106 | -2.09(-1.79%) |
May 17, 2017 | 115.00 | 117.09 | 109.77 | 117.09 | 495 | -1.57(-1.32%) |
May 16, 2017 | 116.05 | 118.66 | 110.30 | 118.66 | 1,365 | +0.52(+0.44%) |
May 15, 2017 | 119.70 | 129.64 | 113.95 | 118.14 | 6,683 | +5.23(+4.63%) |
May 12, 2017 | 111.86 | 114.48 | 108.20 | 112.91 | 1,570 | -1.57(-1.37%) |
May 11, 2017 | 115.00 | 116.33 | 106.11 | 114.48 | 539 | -2.09(-1.79%) |
May 10, 2017 | 120.75 | 121.27 | 110.30 | 116.57 | 1,056 | -2.09(-1.76%) |
May 09, 2017 | 133.29 | 141.14 | 113.44 | 118.66 | 7,711 | -16.20(-12.02%) |
May 08, 2017 | 135.39 | 135.39 | 130.68 | 134.86 | 379 | -2.09(-1.53%) |
May 05, 2017 | 131.21 | 136.96 | 127.13 | 136.96 | 339 | +7.84(+6.07%) |
May 04, 2017 | 130.68 | 133.82 | 124.96 | 129.11 | 482 | -4.70(-3.52%) |
May 03, 2017 | 132.77 | 133.82 | 127.02 | 133.82 | 570 | -0.52(-0.39%) |
May 02, 2017 | 129.11 | 138.52 | 128.59 | 134.34 | 313 | +3.14(+2.39%) |