Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 133.29 | 133.47 | 132.12 | 132.19 | 826,065 | -0.96(-0.72%) |
Jul 28, 2017 | 132.81 | 133.49 | 131.88 | 133.16 | 748,837 | -0.03(-0.02%) |
Jul 27, 2017 | 134.35 | 135.04 | 132.61 | 133.18 | 1,133,854 | -0.89(-0.66%) |
Jul 26, 2017 | 130.76 | 136.61 | 130.56 | 134.07 | 1,802,531 | +3.53(+2.70%) |
Jul 25, 2017 | 131.26 | 131.26 | 128.50 | 130.55 | 1,242,626 | -0.80(-0.61%) |
Jul 24, 2017 | 130.21 | 131.51 | 130.07 | 131.34 | 1,257,867 | +1.12(+0.86%) |
Jul 21, 2017 | 129.69 | 130.70 | 128.90 | 130.23 | 600,219 | +0.36(+0.28%) |
Jul 20, 2017 | 130.79 | 128.82 | 129.87 | 813,864 | +0.92(+0.72%) | |
Jul 19, 2017 | 127.74 | 128.96 | 127.60 | 128.95 | 467,353 | +1.41(+1.11%) |
Jul 18, 2017 | 127.69 | 127.74 | 126.87 | 127.53 | 627,894 | -0.31(-0.24%) |
Jul 17, 2017 | 127.58 | 128.33 | 127.37 | 127.84 | 350,497 | +0.32(+0.25%) |
Jul 14, 2017 | 126.79 | 128.03 | 126.40 | 127.53 | 496,467 | +0.73(+0.58%) |
Jul 13, 2017 | 126.91 | 127.40 | 126.22 | 126.79 | 380,026 | -0.03(-0.02%) |
Jul 12, 2017 | 126.72 | 127.53 | 126.59 | 126.82 | 533,956 | +0.81(+0.65%) |
Jul 11, 2017 | 125.83 | 126.40 | 124.65 | 126.00 | 384,720 | -0.04(-0.03%) |
Jul 10, 2017 | 126.12 | 126.49 | 125.29 | 126.05 | 538,008 | +0.06(+0.05%) |
Jul 07, 2017 | 125.75 | 126.19 | 124.97 | 125.99 | 630,161 | +0.38(+0.30%) |
Jul 06, 2017 | 126.89 | 126.89 | 125.40 | 125.61 | 710,369 | -1.95(-1.53%) |
Jul 05, 2017 | 126.42 | 127.63 | 125.41 | 127.55 | 826,637 | +1.44(+1.14%) |
Jul 03, 2017 | 128.22 | 128.52 | 126.11 | 126.11 | 632,548 | -2.11(-1.65%) |
Jun 30, 2017 | 126.90 | 128.79 | 126.90 | 128.22 | 1,155,795 | +1.74(+1.37%) |
Jun 29, 2017 | 127.32 | 127.79 | 126.02 | 126.49 | 925,285 | -0.77(-0.60%) |
Jun 28, 2017 | 125.85 | 127.52 | 125.30 | 127.25 | 963,758 | +2.22(+1.78%) |
Jun 27, 2017 | 125.95 | 126.99 | 125.03 | 125.03 | 1,110,429 | -1.66(-1.31%) |
Jun 26, 2017 | 126.12 | 128.05 | 126.12 | 126.69 | 1,062,338 | +0.56(+0.45%) |
Jun 23, 2017 | 125.37 | 126.74 | 124.32 | 126.13 | 2,193,121 | +1.07(+0.85%) |
Jun 22, 2017 | 121.55 | 126.84 | 121.36 | 125.06 | 1,784,076 | +3.44(+2.83%) |
Jun 21, 2017 | 120.03 | 121.65 | 120.03 | 121.63 | 1,052,810 | +1.46(+1.22%) |
Jun 20, 2017 | 118.35 | 121.56 | 118.35 | 120.16 | 1,500,160 | +2.13(+1.80%) |
Jun 19, 2017 | 117.29 | 118.04 | 116.85 | 118.03 | 736,360 | +0.93(+0.80%) |
Jun 16, 2017 | 116.80 | 117.43 | 116.49 | 117.10 | 918,421 | +0.31(+0.26%) |
Jun 15, 2017 | 117.15 | 117.83 | 116.60 | 116.80 | 663,715 | -0.59(-0.50%) |
Jun 14, 2017 | 118.33 | 118.43 | 116.78 | 117.39 | 563,341 | -0.44(-0.37%) |
Jun 13, 2017 | 116.96 | 118.33 | 116.92 | 117.83 | 518,856 | +0.77(+0.65%) |
Jun 12, 2017 | 116.80 | 117.10 | 114.65 | 117.06 | 916,503 | +0.09(+0.08%) |
Jun 09, 2017 | 116.52 | 117.05 | 116.20 | 116.97 | 598,374 | +0.62(+0.53%) |
Jun 08, 2017 | 116.88 | 116.06 | 116.35 | 640,082 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.12 | 116.88 | 115.90 | 116.85 | 888,799 | +0.98(+0.85%) |
Jun 06, 2017 | 116.20 | 116.32 | 115.22 | 115.87 | 650,495 | -0.52(-0.45%) |
Jun 05, 2017 | 117.53 | 117.72 | 116.07 | 116.40 | 854,347 | -1.38(-1.17%) |
Jun 02, 2017 | 118.43 | 118.88 | 117.53 | 117.78 | 734,803 | -0.41(-0.34%) |
Jun 01, 2017 | 116.20 | 118.88 | 115.63 | 118.18 | 1,117,566 | +2.55(+2.21%) |
May 31, 2017 | 115.34 | 115.99 | 114.80 | 115.63 | 974,839 | +0.40(+0.35%) |
May 30, 2017 | 116.03 | 116.90 | 114.98 | 115.23 | 708,779 | -1.32(-1.13%) |
May 26, 2017 | 118.21 | 118.36 | 116.34 | 116.55 | 687,318 | -1.41(-1.20%) |
May 25, 2017 | 117.07 | 118.12 | 116.80 | 117.96 | 536,885 | +0.93(+0.80%) |
May 24, 2017 | 116.43 | 117.31 | 115.86 | 117.03 | 749,467 | +0.82(+0.70%) |
May 23, 2017 | 117.04 | 117.38 | 116.11 | 116.21 | 725,831 | -0.50(-0.43%) |
May 22, 2017 | 115.63 | 116.97 | 115.52 | 116.71 | 632,871 | +0.79(+0.68%) |
May 19, 2017 | 115.27 | 116.20 | 114.47 | 115.92 | 434,954 | +0.91(+0.79%) |
May 18, 2017 | 114.50 | 115.81 | 114.11 | 115.02 | 856,184 | +0.62(+0.55%) |
May 17, 2017 | 114.92 | 115.34 | 113.64 | 114.39 | 1,061,976 | -0.52(-0.46%) |
May 16, 2017 | 117.19 | 117.19 | 114.45 | 114.92 | 902,187 | -1.99(-1.70%) |
May 15, 2017 | 115.96 | 117.31 | 115.76 | 116.90 | 715,005 | +1.01(+0.87%) |
May 12, 2017 | 116.93 | 117.59 | 115.06 | 115.90 | 871,789 | -1.50(-1.28%) |
May 11, 2017 | 117.53 | 118.48 | 117.12 | 117.40 | 914,355 | -0.47(-0.40%) |
May 10, 2017 | 117.76 | 118.37 | 117.47 | 117.88 | 838,957 | -0.27(-0.23%) |
May 09, 2017 | 118.28 | 118.85 | 118.10 | 118.15 | 433,463 | -0.13(-0.11%) |
May 08, 2017 | 118.28 | 118.85 | 117.74 | 118.28 | 599,892 | -0.16(-0.13%) |
May 05, 2017 | 117.29 | 118.57 | 116.64 | 118.44 | 861,220 | +1.23(+1.05%) |
May 04, 2017 | 116.92 | 117.45 | 116.62 | 117.21 | 580,196 | +0.25(+0.21%) |
May 03, 2017 | 117.31 | 117.49 | 116.49 | 116.96 | 680,495 | -0.39(-0.33%) |
May 02, 2017 | 118.10 | 118.55 | 117.11 | 117.35 | 975,889 | +0.05(+0.04%) |