Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 133.13 | 133.55 | 132.21 | 132.46 | 5,013,266 | -0.61(-0.46%) |
Jul 28, 2017 | 133.50 | 133.76 | 132.40 | 133.07 | 4,643,266 | -0.94(-0.70%) |
Jul 27, 2017 | 133.55 | 134.41 | 132.80 | 134.00 | 5,415,531 | +0.38(+0.28%) |
Jul 26, 2017 | 135.55 | 135.75 | 132.92 | 133.63 | 5,478,943 | -2.19(-1.61%) |
Jul 25, 2017 | 134.69 | 136.59 | 133.66 | 135.81 | 11,139,691 | +6.16(+4.75%) |
Jul 24, 2017 | 131.49 | 131.67 | 129.58 | 129.65 | 6,211,184 | -1.77(-1.34%) |
Jul 21, 2017 | 131.54 | 132.07 | 130.91 | 131.42 | 4,125,461 | -0.25(-0.19%) |
Jul 20, 2017 | 131.51 | 132.53 | 131.13 | 131.67 | 2,623,750 | +0.27(+0.21%) |
Jul 19, 2017 | 131.60 | 131.88 | 131.04 | 131.39 | 3,598,208 | -0.06(-0.05%) |
Jul 18, 2017 | 132.34 | 132.57 | 130.95 | 131.45 | 4,556,665 | -1.11(-0.84%) |
Jul 17, 2017 | 132.71 | 132.72 | 132.08 | 132.56 | 2,821,178 | -0.02(-0.01%) |
Jul 14, 2017 | 132.33 | 132.77 | 132.11 | 132.58 | 2,857,963 | +0.21(+0.15%) |
Jul 13, 2017 | 133.61 | 133.66 | 131.78 | 132.37 | 3,712,459 | -1.31(-0.98%) |
Jul 12, 2017 | 132.69 | 133.83 | 132.57 | 133.69 | 2,453,432 | +1.43(+1.08%) |
Jul 11, 2017 | 132.42 | 133.09 | 131.50 | 132.26 | 2,352,790 | -0.52(-0.39%) |
Jul 10, 2017 | 133.43 | 133.65 | 132.48 | 132.78 | 2,813,962 | -0.64(-0.48%) |
Jul 07, 2017 | 130.95 | 133.67 | 130.76 | 133.42 | 4,822,808 | +2.72(+2.08%) |
Jul 06, 2017 | 130.38 | 131.03 | 130.06 | 130.71 | 2,365,252 | +0.02(+0.01%) |
Jul 05, 2017 | 130.48 | 131.12 | 129.77 | 130.69 | 2,924,938 | +0.49(+0.37%) |
Jul 03, 2017 | 131.01 | 131.38 | 130.18 | 130.21 | 1,289,129 | -0.56(-0.43%) |
Jun 30, 2017 | 130.89 | 131.29 | 130.39 | 130.77 | 2,937,679 | +0.03(+0.02%) |
Jun 29, 2017 | 131.98 | 131.98 | 129.91 | 130.74 | 2,314,211 | -1.00(-0.76%) |
Jun 28, 2017 | 131.52 | 132.07 | 131.26 | 131.74 | 1,525,900 | +0.50(+0.38%) |
Jun 27, 2017 | 131.49 | 132.18 | 131.03 | 131.25 | 2,504,927 | -0.20(-0.16%) |
Jun 26, 2017 | 132.49 | 132.73 | 131.08 | 131.45 | 2,765,075 | -0.58(-0.44%) |
Jun 23, 2017 | 132.34 | 132.72 | 131.85 | 132.03 | 2,593,950 | -0.14(-0.10%) |
Jun 22, 2017 | 131.30 | 132.26 | 131.21 | 132.17 | 2,346,943 | +0.91(+0.70%) |
Jun 21, 2017 | 131.64 | 131.84 | 131.15 | 131.26 | 2,866,865 | -0.29(-0.22%) |
Jun 20, 2017 | 131.72 | 132.58 | 131.35 | 131.55 | 4,233,298 | +0.79(+0.61%) |
Jun 19, 2017 | 130.11 | 130.79 | 129.64 | 130.75 | 3,822,662 | +0.98(+0.76%) |
Jun 16, 2017 | 128.91 | 130.54 | 128.86 | 129.77 | 6,376,033 | +0.70(+0.54%) |
Jun 15, 2017 | 127.99 | 129.37 | 127.77 | 129.07 | 2,948,460 | +0.42(+0.32%) |
Jun 14, 2017 | 128.34 | 128.99 | 127.99 | 128.65 | 3,133,478 | +0.73(+0.57%) |
Jun 13, 2017 | 127.10 | 128.28 | 126.89 | 127.92 | 4,998,412 | +1.15(+0.91%) |
Jun 12, 2017 | 129.34 | 128.99 | 126.40 | 126.77 | 6,913,268 | -2.57(-1.99%) |
Jun 09, 2017 | 129.68 | 129.77 | 128.84 | 129.34 | 4,852,544 | +0.04(+0.03%) |
Jun 08, 2017 | 129.91 | 128.93 | 129.29 | 4,345,070 | -0.44(-0.34%) | |
Jun 07, 2017 | 129.12 | 129.79 | 128.69 | 129.73 | 3,423,146 | +0.61(+0.47%) |
Jun 06, 2017 | 130.09 | 130.28 | 129.10 | 129.12 | 4,288,829 | -1.33(-1.02%) |
Jun 05, 2017 | 131.17 | 131.20 | 130.43 | 130.45 | 3,084,605 | -0.81(-0.62%) |
Jun 02, 2017 | 130.22 | 131.40 | 129.91 | 131.26 | 5,055,767 | +1.15(+0.89%) |
Jun 01, 2017 | 128.75 | 130.11 | 128.37 | 130.11 | 5,093,873 | +2.08(+1.63%) |
May 31, 2017 | 127.38 | 128.25 | 126.93 | 128.03 | 7,561,141 | +0.81(+0.64%) |
May 30, 2017 | 127.23 | 127.55 | 126.87 | 127.21 | 3,669,983 | +0.06(+0.05%) |
May 26, 2017 | 127.16 | 127.48 | 126.64 | 127.16 | 3,840,049 | +0.07(+0.05%) |
May 25, 2017 | 127.11 | 127.23 | 126.65 | 127.09 | 4,016,568 | +0.24(+0.19%) |
May 24, 2017 | 125.53 | 127.27 | 124.73 | 126.85 | 3,995,868 | +1.42(+1.14%) |
May 23, 2017 | 125.76 | 126.03 | 125.32 | 125.42 | 3,844,845 | -0.31(-0.25%) |
May 22, 2017 | 125.83 | 126.32 | 125.52 | 125.74 | 3,882,932 | +0.03(+0.03%) |
May 19, 2017 | 124.94 | 126.28 | 124.59 | 125.70 | 4,798,149 | +0.97(+0.78%) |
May 18, 2017 | 124.23 | 124.93 | 123.72 | 124.74 | 3,218,510 | +0.51(+0.41%) |
May 17, 2017 | 124.97 | 125.12 | 124.08 | 124.23 | 4,567,587 | -0.75(-0.60%) |
May 16, 2017 | 124.35 | 125.30 | 124.12 | 124.97 | 4,172,933 | +0.86(+0.69%) |
May 15, 2017 | 123.40 | 124.22 | 123.40 | 124.12 | 3,927,638 | +0.78(+0.63%) |
May 12, 2017 | 122.61 | 123.45 | 122.57 | 123.34 | 3,238,606 | +0.97(+0.80%) |
May 11, 2017 | 122.25 | 122.53 | 121.67 | 122.36 | 2,288,680 | -0.26(-0.21%) |
May 10, 2017 | 122.06 | 122.72 | 121.95 | 122.62 | 2,679,225 | +0.14(+0.11%) |
May 09, 2017 | 122.26 | 123.01 | 122.18 | 122.49 | 3,598,687 | +0.10(+0.08%) |
May 08, 2017 | 122.12 | 122.61 | 121.89 | 122.39 | 3,315,851 | +0.24(+0.19%) |
May 05, 2017 | 121.69 | 122.16 | 120.98 | 122.15 | 2,890,711 | +0.43(+0.35%) |
May 04, 2017 | 121.01 | 121.90 | 120.71 | 121.72 | 4,925,000 | +0.70(+0.58%) |
May 03, 2017 | 120.66 | 121.08 | 119.98 | 121.01 | 5,042,623 | +1.18(+0.98%) |
May 02, 2017 | 119.62 | 120.32 | 119.40 | 119.83 | 4,448,068 | +0.07(+0.06%) |