Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 119.22 | 120.85 | 118.30 | 119.02 | 2,693,393 | +0.68(+0.58%) |
Jul 28, 2017 | 117.65 | 120.67 | 117.47 | 118.34 | 2,967,264 | +0.53(+0.45%) |
Jul 27, 2017 | 121.77 | 122.51 | 117.18 | 117.81 | 4,903,253 | -3.66(-3.02%) |
Jul 26, 2017 | 121.47 | 122.39 | 118.19 | 121.47 | 9,400,602 | -6.42(-5.02%) |
Jul 25, 2017 | 127.99 | 128.52 | 125.77 | 127.89 | 4,064,760 | +0.41(+0.32%) |
Jul 24, 2017 | 125.36 | 128.32 | 124.73 | 127.48 | 3,057,047 | +4.04(+3.27%) |
Jul 21, 2017 | 121.64 | 124.78 | 121.64 | 123.44 | 1,789,474 | +1.97(+1.62%) |
Jul 20, 2017 | 122.78 | 121.19 | 121.47 | 1,096,168 | -1.08(-0.88%) | |
Jul 19, 2017 | 123.58 | 124.40 | 121.38 | 122.55 | 1,477,184 | -0.35(-0.28%) |
Jul 18, 2017 | 119.59 | 123.04 | 119.56 | 122.90 | 1,891,635 | +3.41(+2.85%) |
Jul 17, 2017 | 119.63 | 120.85 | 118.62 | 119.49 | 2,344,256 | -0.53(-0.44%) |
Jul 14, 2017 | 119.20 | 121.32 | 116.88 | 120.02 | 4,866,532 | -4.20(-3.38%) |
Jul 13, 2017 | 125.33 | 125.46 | 123.77 | 124.21 | 1,036,288 | -0.27(-0.21%) |
Jul 12, 2017 | 124.75 | 125.64 | 124.34 | 124.48 | 1,285,960 | +0.90(+0.73%) |
Jul 11, 2017 | 124.22 | 125.06 | 122.41 | 123.58 | 1,511,881 | -0.61(-0.49%) |
Jul 10, 2017 | 122.11 | 124.37 | 121.86 | 124.18 | 1,216,849 | +2.29(+1.88%) |
Jul 07, 2017 | 120.36 | 122.80 | 119.17 | 121.89 | 1,450,560 | +1.43(+1.18%) |
Jul 06, 2017 | 121.51 | 122.22 | 120.39 | 120.47 | 1,387,087 | -1.39(-1.14%) |
Jul 05, 2017 | 121.10 | 122.29 | 119.66 | 121.86 | 1,318,112 | +1.30(+1.08%) |
Jul 03, 2017 | 122.21 | 122.30 | 118.54 | 120.56 | 2,179,607 | -2.86(-2.32%) |
Jun 30, 2017 | 122.52 | 124.28 | 121.20 | 123.42 | 1,580,823 | +1.25(+1.02%) |
Jun 29, 2017 | 124.97 | 124.98 | 120.62 | 122.17 | 1,933,746 | -2.93(-2.34%) |
Jun 28, 2017 | 125.13 | 125.78 | 123.32 | 125.09 | 1,378,338 | +0.28(+0.23%) |
Jun 27, 2017 | 126.07 | 127.68 | 124.53 | 124.81 | 1,879,745 | -1.40(-1.11%) |
Jun 26, 2017 | 127.45 | 128.53 | 125.84 | 126.21 | 1,275,791 | -1.08(-0.85%) |
Jun 23, 2017 | 127.36 | 127.28 | 1,582,135 | +1.17(+0.93%) | ||
Jun 22, 2017 | 126.41 | 126.95 | 125.15 | 126.12 | 1,224,613 | -0.38(-0.30%) |
Jun 21, 2017 | 126.10 | 127.40 | 125.69 | 126.49 | 974,768 | +0.30(+0.24%) |
Jun 20, 2017 | 127.08 | 127.47 | 125.44 | 126.19 | 1,477,500 | -1.19(-0.93%) |
Jun 19, 2017 | 125.70 | 127.72 | 125.25 | 127.38 | 1,982,977 | +3.64(+2.95%) |
Jun 16, 2017 | 123.69 | 126.05 | 123.23 | 123.73 | 1,963,523 | +0.39(+0.31%) |
Jun 15, 2017 | 120.97 | 123.63 | 120.41 | 123.35 | 1,366,071 | +0.51(+0.41%) |
Jun 14, 2017 | 123.69 | 124.47 | 122.01 | 122.84 | 1,343,056 | -0.62(-0.50%) |
Jun 13, 2017 | 121.89 | 123.86 | 121.54 | 123.46 | 1,809,949 | +3.60(+3.00%) |
Jun 12, 2017 | 118.41 | 121.79 | 117.82 | 119.86 | 2,087,796 | +0.61(+0.51%) |
Jun 09, 2017 | 123.80 | 124.31 | 117.42 | 119.25 | 3,379,314 | -4.73(-3.82%) |
Jun 08, 2017 | 122.80 | 124.19 | 121.93 | 123.98 | 2,835,462 | +2.23(+1.83%) |
Jun 07, 2017 | 122.64 | 122.64 | 120.71 | 121.75 | 2,577,468 | -0.27(-0.22%) |
Jun 06, 2017 | 122.86 | 123.62 | 121.74 | 122.02 | 2,056,401 | -0.62(-0.51%) |
Jun 05, 2017 | 123.63 | 124.05 | 121.93 | 122.65 | 1,546,476 | -1.29(-1.04%) |
Jun 02, 2017 | 123.72 | 124.17 | 122.56 | 123.94 | 2,492,397 | +1.00(+0.82%) |
Jun 01, 2017 | 121.28 | 124.47 | 120.32 | 122.93 | 4,409,618 | +4.50(+3.80%) |
May 31, 2017 | 116.74 | 118.55 | 115.49 | 118.43 | 1,844,118 | +1.95(+1.67%) |
May 30, 2017 | 115.70 | 117.41 | 115.36 | 116.48 | 1,757,458 | +0.78(+0.68%) |
May 26, 2017 | 114.52 | 117.16 | 114.52 | 115.70 | 1,471,506 | +1.19(+1.04%) |
May 25, 2017 | 114.14 | 114.88 | 113.80 | 114.51 | 1,087,007 | +0.41(+0.35%) |
May 24, 2017 | 114.28 | 114.73 | 113.48 | 114.11 | 1,198,276 | -0.14(-0.12%) |
May 23, 2017 | 115.80 | 117.40 | 114.01 | 114.25 | 2,073,640 | -0.93(-0.81%) |
May 22, 2017 | 113.70 | 115.78 | 113.19 | 115.17 | 2,148,344 | +3.16(+2.82%) |
May 19, 2017 | 113.22 | 114.97 | 110.86 | 112.02 | 3,457,838 | -0.63(-0.56%) |
May 18, 2017 | 110.93 | 113.88 | 110.91 | 112.65 | 1,795,658 | -0.18(-0.16%) |
May 17, 2017 | 116.16 | 116.44 | 112.63 | 112.84 | 2,948,272 | -4.87(-4.14%) |
May 16, 2017 | 116.34 | 118.74 | 115.99 | 117.71 | 2,611,829 | +2.04(+1.77%) |
May 15, 2017 | 114.83 | 116.38 | 114.35 | 115.66 | 1,517,355 | +0.37(+0.32%) |
May 12, 2017 | 114.73 | 117.00 | 114.27 | 115.30 | 2,580,747 | +2.82(+2.50%) |
May 11, 2017 | 113.52 | 113.52 | 112.00 | 112.48 | 1,140,772 | -0.96(-0.84%) |
May 10, 2017 | 112.77 | 113.54 | 111.97 | 113.44 | 1,343,526 | -0.17(-0.15%) |
May 09, 2017 | 110.83 | 114.02 | 110.64 | 113.61 | 3,169,640 | +3.46(+3.14%) |
May 08, 2017 | 110.69 | 111.45 | 109.21 | 110.15 | 3,165,495 | -1.78(-1.59%) |
May 05, 2017 | 113.16 | 113.48 | 109.82 | 111.93 | 3,367,658 | -2.00(-1.75%) |
May 04, 2017 | 115.58 | 115.88 | 113.52 | 113.93 | 1,552,727 | -1.40(-1.22%) |
May 03, 2017 | 114.77 | 115.62 | 114.13 | 115.33 | 1,443,473 | +0.50(+0.44%) |
May 02, 2017 | 115.93 | 115.99 | 114.42 | 114.82 | 1,633,353 | -0.57(-0.49%) |