Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 119.92 | 120.63 | 119.39 | 120.32 | 1,156,940 | +0.69(+0.58%) |
Jul 28, 2017 | 120.59 | 120.81 | 119.35 | 119.63 | 1,074,664 | -1.08(-0.89%) |
Jul 27, 2017 | 120.07 | 120.92 | 119.39 | 120.71 | 1,347,717 | +0.73(+0.61%) |
Jul 26, 2017 | 121.83 | 121.94 | 119.78 | 119.97 | 1,459,024 | -1.69(-1.39%) |
Jul 25, 2017 | 123.09 | 123.36 | 121.12 | 121.66 | 2,139,699 | -1.24(-1.01%) |
Jul 24, 2017 | 124.65 | 125.03 | 119.17 | 122.90 | 3,703,836 | -2.64(-2.10%) |
Jul 21, 2017 | 124.91 | 125.74 | 124.66 | 125.54 | 1,489,592 | +0.11(+0.09%) |
Jul 20, 2017 | 126.39 | 126.85 | 125.15 | 125.43 | 1,169,186 | -0.97(-0.77%) |
Jul 19, 2017 | 125.71 | 126.57 | 125.24 | 126.40 | 912,500 | +1.33(+1.06%) |
Jul 18, 2017 | 125.20 | 125.68 | 124.80 | 125.08 | 728,606 | -0.34(-0.27%) |
Jul 17, 2017 | 125.14 | 125.78 | 124.97 | 125.42 | 645,862 | +0.35(+0.28%) |
Jul 14, 2017 | 125.37 | 125.59 | 124.52 | 125.07 | 834,630 | -0.11(-0.09%) |
Jul 13, 2017 | 125.26 | 125.58 | 125.00 | 125.18 | 695,236 | +0.16(+0.13%) |
Jul 12, 2017 | 124.38 | 125.64 | 124.38 | 125.02 | 731,782 | +0.81(+0.65%) |
Jul 11, 2017 | 124.90 | 124.97 | 123.89 | 124.20 | 814,617 | -0.56(-0.45%) |
Jul 10, 2017 | 123.91 | 125.30 | 123.55 | 124.76 | 1,043,749 | +0.83(+0.67%) |
Jul 07, 2017 | 122.15 | 124.85 | 121.87 | 123.93 | 1,415,630 | +2.24(+1.84%) |
Jul 06, 2017 | 122.02 | 122.12 | 121.39 | 121.69 | 992,085 | -0.62(-0.51%) |
Jul 05, 2017 | 121.44 | 122.37 | 121.27 | 122.31 | 1,115,561 | +1.06(+0.87%) |
Jul 03, 2017 | 120.86 | 121.81 | 120.47 | 121.25 | 892,802 | +0.90(+0.75%) |
Jun 30, 2017 | 119.78 | 120.93 | 119.70 | 120.36 | 1,361,345 | +0.94(+0.79%) |
Jun 29, 2017 | 121.01 | 121.01 | 118.62 | 119.42 | 1,183,209 | -1.54(-1.27%) |
Jun 28, 2017 | 120.59 | 121.87 | 120.36 | 120.95 | 1,170,408 | +0.80(+0.67%) |
Jun 27, 2017 | 122.05 | 122.61 | 120.15 | 120.15 | 1,471,918 | -1.70(-1.40%) |
Jun 26, 2017 | 122.25 | 122.85 | 121.82 | 121.85 | 886,838 | -0.49(-0.40%) |
Jun 23, 2017 | 121.69 | 122.38 | 121.29 | 122.34 | 1,140,641 | +0.78(+0.64%) |
Jun 22, 2017 | 122.02 | 122.39 | 121.46 | 121.56 | 988,357 | -0.65(-0.53%) |
Jun 21, 2017 | 122.59 | 123.02 | 121.86 | 122.21 | 1,185,737 | +0.01(+0.01%) |
Jun 20, 2017 | 120.98 | 122.76 | 120.68 | 122.20 | 1,313,351 | +0.67(+0.55%) |
Jun 19, 2017 | 121.38 | 121.64 | 120.59 | 121.54 | 1,131,970 | +0.77(+0.64%) |
Jun 16, 2017 | 120.81 | 121.24 | 120.02 | 120.77 | 1,220,667 | +0.21(+0.18%) |
Jun 15, 2017 | 120.12 | 120.82 | 119.67 | 120.55 | 1,025,696 | -0.53(-0.44%) |
Jun 14, 2017 | 121.35 | 121.49 | 120.69 | 121.08 | 1,389,815 | +0.00(+0.00%) |
Jun 13, 2017 | 118.76 | 121.34 | 118.76 | 121.08 | 1,293,095 | +2.49(+2.10%) |
Jun 12, 2017 | 119.30 | 119.88 | 118.24 | 118.59 | 1,052,563 | -1.13(-0.94%) |
Jun 09, 2017 | 118.03 | 119.94 | 118.00 | 119.72 | 1,319,003 | +1.78(+1.51%) |
Jun 08, 2017 | 117.99 | 117.15 | 117.94 | 1,017,060 | +0.21(+0.18%) | |
Jun 07, 2017 | 117.24 | 117.76 | 116.93 | 117.73 | 906,164 | +0.69(+0.59%) |
Jun 06, 2017 | 117.88 | 117.88 | 117.01 | 117.04 | 1,113,487 | -1.33(-1.13%) |
Jun 05, 2017 | 118.53 | 119.12 | 118.27 | 118.37 | 1,158,574 | -0.22(-0.19%) |
Jun 02, 2017 | 118.34 | 119.19 | 118.10 | 118.59 | 1,047,098 | +0.37(+0.31%) |
Jun 01, 2017 | 117.67 | 118.33 | 117.22 | 118.23 | 1,167,941 | +1.00(+0.86%) |
May 31, 2017 | 116.57 | 117.50 | 116.04 | 117.22 | 1,825,031 | +0.64(+0.55%) |
May 30, 2017 | 116.10 | 116.80 | 115.65 | 116.58 | 1,793,542 | +0.09(+0.07%) |
May 26, 2017 | 115.85 | 116.69 | 115.83 | 116.50 | 974,556 | +0.38(+0.32%) |
May 25, 2017 | 116.21 | 116.44 | 115.77 | 116.12 | 669,150 | +0.14(+0.13%) |
May 24, 2017 | 115.27 | 116.07 | 115.03 | 115.98 | 1,148,139 | +0.68(+0.59%) |
May 23, 2017 | 116.06 | 116.31 | 115.04 | 115.30 | 1,051,569 | -0.81(-0.70%) |
May 22, 2017 | 116.47 | 116.93 | 115.57 | 116.11 | 990,865 | -0.19(-0.16%) |
May 19, 2017 | 115.03 | 116.88 | 114.98 | 116.29 | 1,433,468 | +1.34(+1.17%) |
May 18, 2017 | 114.56 | 115.40 | 113.48 | 114.95 | 1,513,342 | +0.45(+0.39%) |
May 17, 2017 | 116.63 | 116.36 | 114.39 | 114.50 | 1,500,015 | -2.13(-1.83%) |
May 16, 2017 | 117.39 | 117.39 | 116.06 | 116.63 | 1,100,740 | -0.42(-0.36%) |
May 15, 2017 | 117.20 | 116.27 | 117.04 | 1,331,495 | +0.38(+0.32%) | |
May 12, 2017 | 118.69 | 118.74 | 116.51 | 116.67 | 2,551,998 | -0.95(-0.80%) |
May 11, 2017 | 117.06 | 117.76 | 115.29 | 117.61 | 2,058,846 | -0.83(-0.70%) |
May 10, 2017 | 118.30 | 118.91 | 117.97 | 118.45 | 1,221,776 | +0.20(+0.17%) |
May 09, 2017 | 118.14 | 118.60 | 117.89 | 118.25 | 614,633 | +0.16(+0.14%) |
May 08, 2017 | 117.77 | 118.37 | 117.32 | 118.09 | 904,645 | +0.04(+0.04%) |
May 05, 2017 | 117.79 | 118.46 | 117.79 | 118.05 | 1,063,855 | +0.37(+0.31%) |
May 04, 2017 | 116.02 | 117.83 | 116.01 | 117.68 | 1,713,740 | +1.62(+1.39%) |
May 03, 2017 | 116.60 | 116.94 | 115.87 | 116.06 | 744,180 | -0.61(-0.52%) |
May 02, 2017 | 116.35 | 116.88 | 115.66 | 116.67 | 1,052,415 | +0.75(+0.65%) |