Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 113.89 | 113.95 | 113.44 | 113.60 | 1,670,447 | -0.06(-0.05%) |
Jul 28, 2017 | 113.59 | 113.75 | 113.38 | 113.66 | 1,638,908 | -0.19(-0.17%) |
Jul 27, 2017 | 114.31 | 114.31 | 113.17 | 113.85 | 1,906,441 | -0.20(-0.17%) |
Jul 26, 2017 | 114.28 | 114.33 | 113.94 | 114.05 | 1,813,024 | -0.08(-0.07%) |
Jul 25, 2017 | 114.25 | 114.30 | 113.97 | 114.13 | 1,907,831 | +0.38(+0.33%) |
Jul 24, 2017 | 113.71 | 113.84 | 113.51 | 113.75 | 5,462,968 | +0.01(+0.01%) |
Jul 21, 2017 | 113.62 | 113.78 | 113.52 | 113.74 | 2,030,760 | -0.15(-0.13%) |
Jul 20, 2017 | 114.04 | 114.04 | 113.63 | 113.90 | 1,633,800 | +0.07(+0.06%) |
Jul 19, 2017 | 113.35 | 113.83 | 113.35 | 113.83 | 1,424,585 | +0.65(+0.58%) |
Jul 18, 2017 | 112.99 | 113.19 | 112.70 | 113.17 | 2,243,409 | +0.07(+0.06%) |
Jul 17, 2017 | 113.14 | 113.30 | 113.00 | 113.10 | 2,007,275 | +0.00(+0.00%) |
Jul 14, 2017 | 112.69 | 113.34 | 112.58 | 113.10 | 1,574,762 | +0.50(+0.45%) |
Jul 13, 2017 | 112.50 | 112.68 | 112.28 | 112.60 | 1,689,741 | +0.18(+0.16%) |
Jul 12, 2017 | 112.18 | 112.56 | 112.09 | 112.42 | 2,224,676 | +0.80(+0.71%) |
Jul 11, 2017 | 111.58 | 111.75 | 110.95 | 111.62 | 1,741,322 | -0.03(-0.02%) |
Jul 10, 2017 | 111.55 | 111.84 | 111.42 | 111.65 | 1,567,858 | +0.08(+0.07%) |
Jul 07, 2017 | 111.06 | 111.66 | 111.01 | 111.57 | 1,908,662 | +0.77(+0.70%) |
Jul 06, 2017 | 111.50 | 111.59 | 110.71 | 110.80 | 2,211,942 | -1.10(-0.98%) |
Jul 05, 2017 | 111.98 | 112.02 | 111.45 | 111.90 | 2,419,042 | +0.12(+0.11%) |
Jul 03, 2017 | 111.99 | 112.27 | 111.77 | 111.77 | 1,836,809 | +0.27(+0.24%) |
Jun 30, 2017 | 111.78 | 111.91 | 111.37 | 111.50 | 2,131,783 | +0.15(+0.14%) |
Jun 29, 2017 | 112.41 | 112.43 | 110.64 | 111.35 | 2,627,990 | -0.90(-0.80%) |
Jun 28, 2017 | 111.79 | 112.36 | 111.63 | 112.25 | 2,728,342 | +1.05(+0.94%) |
Jun 27, 2017 | 112.08 | 112.20 | 111.19 | 111.20 | 2,663,309 | -0.92(-0.82%) |
Jun 26, 2017 | 112.40 | 112.61 | 111.95 | 112.12 | 2,908,414 | +0.08(+0.07%) |
Jun 23, 2017 | 111.83 | 112.17 | 111.62 | 112.04 | 2,041,670 | +0.28(+0.25%) |
Jun 22, 2017 | 111.80 | 112.07 | 111.63 | 111.76 | 1,829,656 | +0.05(+0.04%) |
Jun 21, 2017 | 112.09 | 112.18 | 111.56 | 111.72 | 3,755,189 | -0.13(-0.12%) |
Jun 20, 2017 | 112.52 | 112.53 | 111.84 | 111.85 | 1,524,302 | -0.77(-0.68%) |
Jun 19, 2017 | 112.08 | 112.69 | 112.08 | 112.62 | 2,036,790 | +0.91(+0.81%) |
Jun 16, 2017 | 111.86 | 111.96 | 111.25 | 111.71 | 2,262,893 | -0.07(-0.06%) |
Jun 15, 2017 | 111.28 | 111.79 | 111.15 | 111.78 | 2,784,638 | -0.25(-0.22%) |
Jun 14, 2017 | 112.38 | 112.39 | 111.57 | 112.03 | 2,897,621 | -0.16(-0.14%) |
Jun 13, 2017 | 111.95 | 112.23 | 111.77 | 112.19 | 1,757,742 | +0.55(+0.50%) |
Jun 12, 2017 | 111.54 | 111.66 | 111.15 | 111.64 | 2,212,805 | -0.02(-0.02%) |
Jun 09, 2017 | 111.91 | 112.39 | 110.99 | 111.65 | 2,899,033 | -0.09(-0.08%) |
Jun 08, 2017 | 111.59 | 111.96 | 111.38 | 111.74 | 2,048,538 | +0.20(+0.18%) |
Jun 07, 2017 | 111.59 | 111.70 | 111.20 | 111.55 | 1,405,307 | +0.12(+0.11%) |
Jun 06, 2017 | 111.45 | 111.74 | 111.29 | 111.42 | 3,347,110 | -0.28(-0.26%) |
Jun 05, 2017 | 111.86 | 111.93 | 111.68 | 111.71 | 1,675,327 | -0.14(-0.13%) |
Jun 02, 2017 | 111.56 | 112.00 | 111.37 | 111.85 | 3,183,644 | +0.37(+0.33%) |
Jun 01, 2017 | 110.74 | 111.48 | 110.56 | 111.48 | 2,160,262 | +1.03(+0.93%) |
May 31, 2017 | 110.60 | 110.67 | 109.98 | 110.46 | 2,291,656 | -0.03(-0.03%) |
May 30, 2017 | 110.47 | 110.64 | 110.33 | 110.49 | 1,511,786 | -0.18(-0.16%) |
May 26, 2017 | 110.59 | 110.72 | 110.53 | 110.67 | 1,480,991 | -0.02(-0.02%) |
May 25, 2017 | 110.50 | 110.83 | 110.40 | 110.69 | 1,673,208 | +0.46(+0.42%) |
May 24, 2017 | 110.09 | 110.28 | 109.91 | 110.23 | 1,740,668 | +0.32(+0.29%) |
May 23, 2017 | 109.92 | 110.05 | 109.66 | 109.91 | 2,012,671 | +0.19(+0.17%) |
May 22, 2017 | 109.41 | 109.78 | 109.37 | 109.72 | 2,029,514 | +0.58(+0.53%) |
May 19, 2017 | 108.73 | 109.49 | 108.64 | 109.14 | 2,404,142 | +0.78(+0.72%) |
May 18, 2017 | 107.86 | 108.83 | 107.78 | 108.36 | 3,233,055 | +0.32(+0.30%) |
May 17, 2017 | 109.08 | 109.31 | 107.98 | 108.04 | 4,152,323 | -1.98(-1.80%) |
May 16, 2017 | 110.26 | 110.28 | 109.76 | 110.02 | 2,385,657 | -0.06(-0.06%) |
May 15, 2017 | 109.76 | 110.23 | 109.73 | 110.08 | 3,472,661 | +0.59(+0.54%) |
May 12, 2017 | 109.62 | 109.62 | 109.34 | 109.49 | 1,385,077 | -0.21(-0.20%) |
May 11, 2017 | 109.72 | 109.81 | 109.10 | 109.71 | 1,681,886 | -0.32(-0.29%) |
May 10, 2017 | 109.78 | 110.04 | 109.64 | 110.03 | 1,646,696 | +0.24(+0.22%) |
May 09, 2017 | 110.02 | 110.08 | 109.57 | 109.79 | 2,070,059 | -0.03(-0.03%) |
May 08, 2017 | 110.02 | 110.10 | 109.61 | 109.82 | 2,411,654 | -0.17(-0.15%) |
May 05, 2017 | 109.66 | 109.98 | 109.41 | 109.99 | 2,307,143 | +0.54(+0.50%) |
May 04, 2017 | 109.55 | 109.55 | 108.95 | 109.45 | 1,754,140 | +0.08(+0.07%) |
May 03, 2017 | 109.33 | 109.50 | 109.06 | 109.37 | 4,138,486 | -0.27(-0.24%) |
May 02, 2017 | 109.78 | 109.92 | 109.43 | 109.64 | 1,969,933 | +0.00(+0.00%) |