Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 133.30 | 133.48 | 132.13 | 132.20 | 826,004 | -0.97(-0.72%) |
Jul 28, 2017 | 132.82 | 133.50 | 131.90 | 133.17 | 748,781 | -0.03(-0.02%) |
Jul 27, 2017 | 134.36 | 135.05 | 132.62 | 133.19 | 1,133,770 | -0.89(-0.66%) |
Jul 26, 2017 | 130.77 | 136.62 | 130.57 | 134.08 | 1,802,397 | +3.53(+2.70%) |
Jul 25, 2017 | 131.27 | 131.27 | 128.51 | 130.56 | 1,242,534 | -0.80(-0.61%) |
Jul 24, 2017 | 130.22 | 131.52 | 130.08 | 131.35 | 1,257,774 | +1.12(+0.86%) |
Jul 21, 2017 | 129.70 | 130.71 | 128.91 | 130.24 | 600,175 | +0.36(+0.27%) |
Jul 20, 2017 | 130.81 | 128.82 | 129.88 | 813,803 | +0.92(+0.72%) | |
Jul 19, 2017 | 127.75 | 128.97 | 127.61 | 128.96 | 467,318 | +1.41(+1.11%) |
Jul 18, 2017 | 127.70 | 127.75 | 126.88 | 127.54 | 627,848 | -0.31(-0.24%) |
Jul 17, 2017 | 127.59 | 128.34 | 127.38 | 127.85 | 350,471 | +0.32(+0.25%) |
Jul 14, 2017 | 126.80 | 128.04 | 126.41 | 127.54 | 496,430 | +0.73(+0.58%) |
Jul 13, 2017 | 126.92 | 127.41 | 126.23 | 126.80 | 379,998 | -0.02(-0.02%) |
Jul 12, 2017 | 126.73 | 127.54 | 126.60 | 126.83 | 533,916 | +0.82(+0.65%) |
Jul 11, 2017 | 125.84 | 126.41 | 124.66 | 126.01 | 384,692 | -0.04(-0.03%) |
Jul 10, 2017 | 126.13 | 126.50 | 125.30 | 126.06 | 537,968 | +0.06(+0.05%) |
Jul 07, 2017 | 125.75 | 126.20 | 124.97 | 126.00 | 630,115 | +0.38(+0.30%) |
Jul 06, 2017 | 126.90 | 126.90 | 125.41 | 125.61 | 710,317 | -1.95(-1.53%) |
Jul 05, 2017 | 126.43 | 127.64 | 125.41 | 127.56 | 826,576 | +1.44(+1.14%) |
Jul 03, 2017 | 128.24 | 128.53 | 126.12 | 126.12 | 632,501 | -2.11(-1.65%) |
Jun 30, 2017 | 126.91 | 128.80 | 126.91 | 128.24 | 1,155,709 | +1.74(+1.37%) |
Jun 29, 2017 | 127.33 | 127.80 | 126.03 | 126.50 | 925,217 | -0.77(-0.60%) |
Jun 28, 2017 | 125.86 | 127.53 | 125.31 | 127.26 | 963,686 | +2.22(+1.78%) |
Jun 27, 2017 | 125.96 | 127.00 | 125.04 | 125.04 | 1,110,347 | -1.66(-1.31%) |
Jun 26, 2017 | 126.13 | 128.06 | 126.13 | 126.70 | 1,062,259 | +0.57(+0.45%) |
Jun 23, 2017 | 125.38 | 126.75 | 124.33 | 126.14 | 2,192,958 | +1.07(+0.85%) |
Jun 22, 2017 | 121.55 | 126.84 | 121.37 | 125.07 | 1,783,943 | +3.44(+2.82%) |
Jun 21, 2017 | 120.04 | 121.66 | 120.04 | 121.64 | 1,052,732 | +1.46(+1.22%) |
Jun 20, 2017 | 118.36 | 121.57 | 118.36 | 120.17 | 1,500,049 | +2.13(+1.80%) |
Jun 19, 2017 | 117.30 | 118.05 | 116.86 | 118.04 | 736,305 | +0.93(+0.79%) |
Jun 16, 2017 | 116.80 | 117.44 | 116.50 | 117.11 | 918,353 | +0.31(+0.26%) |
Jun 15, 2017 | 117.16 | 117.83 | 116.61 | 116.80 | 663,665 | -0.59(-0.50%) |
Jun 14, 2017 | 118.34 | 118.43 | 116.79 | 117.39 | 563,299 | -0.44(-0.37%) |
Jun 13, 2017 | 116.97 | 118.33 | 116.93 | 117.83 | 518,817 | +0.77(+0.65%) |
Jun 12, 2017 | 116.80 | 117.11 | 114.66 | 117.07 | 916,435 | +0.09(+0.08%) |
Jun 09, 2017 | 116.53 | 117.05 | 116.20 | 116.98 | 598,330 | +0.61(+0.53%) |
Jun 08, 2017 | 116.89 | 116.06 | 116.36 | 640,035 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.13 | 116.89 | 115.91 | 116.86 | 888,733 | +0.98(+0.85%) |
Jun 06, 2017 | 116.21 | 116.33 | 115.22 | 115.88 | 650,447 | -0.52(-0.45%) |
Jun 05, 2017 | 117.54 | 117.73 | 116.07 | 116.40 | 854,283 | -1.38(-1.17%) |
Jun 02, 2017 | 118.43 | 118.88 | 117.54 | 117.78 | 734,749 | -0.41(-0.35%) |
Jun 01, 2017 | 116.20 | 118.88 | 115.64 | 118.19 | 1,117,483 | +2.55(+2.21%) |
May 31, 2017 | 115.35 | 116.00 | 114.81 | 115.64 | 974,766 | +0.40(+0.35%) |
May 30, 2017 | 116.04 | 116.91 | 114.99 | 115.24 | 708,726 | -1.31(-1.13%) |
May 26, 2017 | 118.22 | 118.37 | 116.35 | 116.55 | 687,267 | -1.41(-1.20%) |
May 25, 2017 | 117.08 | 118.13 | 116.81 | 117.97 | 536,845 | +0.93(+0.80%) |
May 24, 2017 | 116.44 | 117.32 | 115.87 | 117.04 | 749,411 | +0.82(+0.70%) |
May 23, 2017 | 117.05 | 117.39 | 116.12 | 116.22 | 725,777 | -0.50(-0.43%) |
May 22, 2017 | 115.64 | 116.98 | 115.53 | 116.72 | 632,824 | +0.79(+0.68%) |
May 19, 2017 | 115.28 | 116.20 | 114.47 | 115.93 | 434,922 | +0.91(+0.79%) |
May 18, 2017 | 114.51 | 115.82 | 114.12 | 115.02 | 856,120 | +0.62(+0.55%) |
May 17, 2017 | 114.92 | 115.35 | 113.65 | 114.40 | 1,061,897 | -0.53(-0.46%) |
May 16, 2017 | 117.19 | 117.19 | 114.46 | 114.92 | 902,120 | -1.99(-1.70%) |
May 15, 2017 | 115.97 | 117.32 | 115.77 | 116.91 | 714,952 | +1.01(+0.87%) |
May 12, 2017 | 116.94 | 117.60 | 115.06 | 115.91 | 871,725 | -1.51(-1.28%) |
May 11, 2017 | 117.54 | 118.49 | 117.13 | 117.41 | 914,287 | -0.47(-0.40%) |
May 10, 2017 | 117.77 | 118.38 | 117.48 | 117.89 | 838,895 | -0.27(-0.23%) |
May 09, 2017 | 118.29 | 118.86 | 118.11 | 118.16 | 433,431 | -0.13(-0.11%) |
May 08, 2017 | 118.29 | 118.86 | 117.75 | 118.29 | 599,848 | -0.16(-0.13%) |
May 05, 2017 | 117.30 | 118.58 | 116.65 | 118.45 | 861,157 | +1.23(+1.05%) |
May 04, 2017 | 116.93 | 117.46 | 116.63 | 117.22 | 580,153 | +0.25(+0.21%) |
May 03, 2017 | 117.32 | 117.50 | 116.50 | 116.97 | 680,444 | -0.39(-0.33%) |
May 02, 2017 | 118.11 | 118.56 | 117.12 | 117.36 | 975,817 | +0.05(+0.04%) |