Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 126.82 | 128.57 | 126.62 | 128.50 | 1,402,001 | +2.27(+1.80%) |
Jul 28, 2017 | 126.64 | 127.30 | 125.81 | 126.23 | 461,649 | -0.74(-0.58%) |
Jul 27, 2017 | 126.89 | 127.46 | 126.39 | 126.97 | 622,983 | -0.04(-0.03%) |
Jul 26, 2017 | 126.63 | 127.21 | 126.35 | 127.01 | 373,718 | +0.62(+0.49%) |
Jul 25, 2017 | 126.50 | 127.19 | 126.07 | 126.39 | 398,819 | -0.09(-0.07%) |
Jul 24, 2017 | 126.51 | 126.93 | 125.95 | 126.48 | 767,560 | -0.23(-0.18%) |
Jul 21, 2017 | 125.78 | 127.26 | 125.78 | 126.71 | 586,040 | +0.48(+0.38%) |
Jul 20, 2017 | 126.48 | 125.56 | 126.23 | 510,699 | +0.47(+0.37%) | |
Jul 19, 2017 | 125.41 | 126.01 | 125.00 | 125.76 | 558,467 | +0.70(+0.56%) |
Jul 18, 2017 | 125.12 | 125.44 | 124.48 | 125.06 | 644,642 | -0.19(-0.15%) |
Jul 17, 2017 | 124.07 | 125.50 | 124.07 | 125.25 | 836,798 | +1.64(+1.33%) |
Jul 14, 2017 | 123.67 | 123.86 | 123.31 | 123.61 | 514,255 | +0.34(+0.28%) |
Jul 13, 2017 | 123.46 | 123.93 | 122.88 | 123.27 | 709,647 | -0.17(-0.14%) |
Jul 12, 2017 | 122.78 | 123.54 | 122.69 | 123.44 | 644,777 | +1.41(+1.16%) |
Jul 11, 2017 | 122.74 | 122.89 | 121.77 | 122.03 | 1,106,890 | -0.77(-0.63%) |
Jul 10, 2017 | 122.89 | 123.10 | 122.47 | 122.80 | 506,612 | +0.03(+0.02%) |
Jul 07, 2017 | 123.47 | 121.79 | 122.77 | 704,350 | +0.98(+0.80%) | |
Jul 06, 2017 | 121.61 | 122.10 | 120.73 | 121.79 | 834,355 | -0.56(-0.46%) |
Jul 05, 2017 | 121.49 | 122.72 | 121.28 | 122.35 | 869,498 | +1.04(+0.86%) |
Jul 03, 2017 | 122.76 | 123.47 | 121.24 | 121.31 | 461,496 | -1.03(-0.84%) |
Jun 30, 2017 | 122.14 | 122.77 | 121.37 | 122.34 | 1,017,781 | +0.73(+0.60%) |
Jun 29, 2017 | 123.62 | 123.64 | 120.37 | 121.61 | 1,160,143 | -2.45(-1.97%) |
Jun 28, 2017 | 123.16 | 124.25 | 122.30 | 124.06 | 782,125 | +1.21(+0.98%) |
Jun 27, 2017 | 123.86 | 124.08 | 122.81 | 122.85 | 668,115 | -1.48(-1.19%) |
Jun 26, 2017 | 125.06 | 127.10 | 124.14 | 124.33 | 646,157 | -0.47(-0.38%) |
Jun 23, 2017 | 125.46 | 124.64 | 124.80 | 1,389,735 | -0.11(-0.09%) | |
Jun 22, 2017 | 125.22 | 125.62 | 123.96 | 124.91 | 683,601 | -0.47(-0.37%) |
Jun 21, 2017 | 124.74 | 125.76 | 124.31 | 125.38 | 1,153,194 | +0.76(+0.61%) |
Jun 20, 2017 | 124.77 | 125.95 | 124.39 | 124.62 | 962,389 | -0.57(-0.46%) |
Jun 19, 2017 | 125.06 | 125.32 | 124.65 | 125.19 | 778,124 | +0.54(+0.43%) |
Jun 16, 2017 | 121.74 | 125.59 | 121.74 | 124.65 | 1,732,423 | -0.82(-0.65%) |
Jun 15, 2017 | 123.90 | 125.55 | 123.37 | 125.47 | 641,431 | +0.85(+0.68%) |
Jun 14, 2017 | 125.04 | 125.55 | 123.69 | 124.62 | 736,344 | +0.11(+0.09%) |
Jun 13, 2017 | 123.13 | 124.69 | 122.81 | 124.51 | 664,420 | +1.33(+1.08%) |
Jun 12, 2017 | 122.45 | 123.58 | 122.26 | 123.18 | 874,704 | +0.32(+0.26%) |
Jun 09, 2017 | 123.92 | 124.42 | 121.95 | 122.86 | 823,108 | -0.89(-0.72%) |
Jun 08, 2017 | 124.97 | 125.18 | 122.84 | 123.75 | 821,631 | -1.35(-1.08%) |
Jun 07, 2017 | 124.50 | 125.16 | 123.98 | 125.10 | 700,175 | +0.67(+0.54%) |
Jun 06, 2017 | 125.41 | 125.80 | 124.31 | 124.43 | 1,153,764 | -1.03(-0.82%) |
Jun 05, 2017 | 126.00 | 126.28 | 125.05 | 125.46 | 634,435 | -0.25(-0.20%) |
Jun 02, 2017 | 125.60 | 125.91 | 124.57 | 125.71 | 767,890 | +0.48(+0.38%) |
Jun 01, 2017 | 125.39 | 125.64 | 124.39 | 125.23 | 895,978 | -0.05(-0.04%) |
May 31, 2017 | 124.89 | 125.33 | 124.33 | 125.28 | 1,532,091 | +0.75(+0.60%) |
May 30, 2017 | 123.93 | 124.70 | 123.69 | 124.53 | 509,129 | +0.44(+0.35%) |
May 26, 2017 | 124.59 | 124.81 | 123.87 | 124.09 | 551,376 | -0.43(-0.35%) |
May 25, 2017 | 122.87 | 124.80 | 122.82 | 124.52 | 814,294 | +1.76(+1.43%) |
May 24, 2017 | 122.27 | 122.79 | 122.00 | 122.76 | 592,971 | +0.42(+0.34%) |
May 23, 2017 | 122.91 | 123.17 | 122.06 | 122.34 | 755,827 | +0.02(+0.02%) |
May 22, 2017 | 120.75 | 122.49 | 120.68 | 122.32 | 803,088 | +1.64(+1.36%) |
May 19, 2017 | 120.12 | 121.11 | 119.47 | 120.68 | 883,468 | +0.64(+0.53%) |
May 18, 2017 | 119.30 | 120.37 | 118.95 | 120.04 | 717,076 | +0.91(+0.76%) |
May 17, 2017 | 119.01 | 120.01 | 118.73 | 119.13 | 880,469 | -0.62(-0.52%) |
May 16, 2017 | 120.25 | 121.14 | 119.49 | 119.75 | 770,582 | -1.15(-0.95%) |
May 15, 2017 | 119.63 | 120.94 | 119.63 | 120.90 | 728,544 | +1.12(+0.94%) |
May 12, 2017 | 119.64 | 119.91 | 119.19 | 119.78 | 527,931 | -0.08(-0.07%) |
May 11, 2017 | 118.97 | 119.90 | 118.10 | 119.86 | 608,493 | +0.61(+0.51%) |
May 10, 2017 | 119.42 | 119.89 | 119.09 | 119.25 | 603,570 | -0.48(-0.40%) |
May 09, 2017 | 120.00 | 120.20 | 119.39 | 119.73 | 959,646 | -0.11(-0.09%) |
May 08, 2017 | 119.98 | 120.18 | 119.41 | 119.84 | 619,231 | -0.16(-0.13%) |
May 05, 2017 | 120.34 | 120.41 | 119.26 | 120.00 | 634,264 | -0.25(-0.21%) |
May 04, 2017 | 118.63 | 121.18 | 117.75 | 120.25 | 1,085,222 | +1.79(+1.51%) |
May 03, 2017 | 118.63 | 118.64 | 117.33 | 118.46 | 1,132,580 | -0.18(-0.15%) |
May 02, 2017 | 119.44 | 119.44 | 118.29 | 118.64 | 934,189 | -0.45(-0.38%) |