Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 119.92 | 120.41 | 119.82 | 120.16 | 173,869 | -0.09(-0.07%) |
Jul 28, 2017 | 121.10 | 121.31 | 118.76 | 120.24 | 136,839 | -0.96(-0.80%) |
Jul 27, 2017 | 119.61 | 121.26 | 119.61 | 121.21 | 95,592 | +0.96(+0.80%) |
Jul 26, 2017 | 120.36 | 120.50 | 120.02 | 120.25 | 86,848 | -0.18(-0.15%) |
Jul 25, 2017 | 119.84 | 120.45 | 119.74 | 120.43 | 111,791 | +0.94(+0.79%) |
Jul 24, 2017 | 119.78 | 119.79 | 119.39 | 119.49 | 284,485 | -0.31(-0.25%) |
Jul 21, 2017 | 119.32 | 119.85 | 119.09 | 119.79 | 83,391 | +0.26(+0.22%) |
Jul 20, 2017 | 119.40 | 119.89 | 119.23 | 119.53 | 72,172 | +0.08(+0.06%) |
Jul 19, 2017 | 119.04 | 119.47 | 118.89 | 119.45 | 129,281 | +0.47(+0.40%) |
Jul 18, 2017 | 118.95 | 119.16 | 118.80 | 118.98 | 148,344 | +0.03(+0.03%) |
Jul 17, 2017 | 118.85 | 119.11 | 118.68 | 118.95 | 173,554 | +0.15(+0.13%) |
Jul 14, 2017 | 118.26 | 119.00 | 118.26 | 118.79 | 67,272 | +0.82(+0.70%) |
Jul 13, 2017 | 118.02 | 118.16 | 117.81 | 117.97 | 76,300 | +0.10(+0.09%) |
Jul 12, 2017 | 117.77 | 118.34 | 117.77 | 117.87 | 89,938 | +0.68(+0.58%) |
Jul 11, 2017 | 117.45 | 117.63 | 116.92 | 117.19 | 127,686 | -0.40(-0.34%) |
Jul 10, 2017 | 118.38 | 118.38 | 117.42 | 117.59 | 164,818 | -0.83(-0.70%) |
Jul 07, 2017 | 118.52 | 118.76 | 118.13 | 118.42 | 125,862 | +0.03(+0.03%) |
Jul 06, 2017 | 118.97 | 119.01 | 118.35 | 118.39 | 106,778 | -0.67(-0.56%) |
Jul 05, 2017 | 119.68 | 119.68 | 118.99 | 119.06 | 107,042 | -0.26(-0.22%) |
Jul 03, 2017 | 119.67 | 119.96 | 119.28 | 119.32 | 182,824 | -0.09(-0.08%) |
Jun 30, 2017 | 119.42 | 119.78 | 119.37 | 119.41 | 60,646 | +0.35(+0.29%) |
Jun 29, 2017 | 120.41 | 120.41 | 118.70 | 119.06 | 138,375 | -1.40(-1.16%) |
Jun 28, 2017 | 120.48 | 120.97 | 120.43 | 120.46 | 86,964 | +0.47(+0.39%) |
Jun 27, 2017 | 120.97 | 120.97 | 119.97 | 119.99 | 158,077 | -1.10(-0.91%) |
Jun 26, 2017 | 120.79 | 121.38 | 120.79 | 121.09 | 89,206 | +0.58(+0.48%) |
Jun 23, 2017 | 120.48 | 120.86 | 120.44 | 120.51 | 124,581 | +0.03(+0.02%) |
Jun 22, 2017 | 121.18 | 121.18 | 120.44 | 120.49 | 71,846 | -0.70(-0.58%) |
Jun 21, 2017 | 121.70 | 121.80 | 121.12 | 121.18 | 58,429 | -0.42(-0.35%) |
Jun 20, 2017 | 122.24 | 122.24 | 121.56 | 121.61 | 95,356 | -0.50(-0.41%) |
Jun 19, 2017 | 121.77 | 122.13 | 121.05 | 122.10 | 94,866 | +0.55(+0.46%) |
Jun 16, 2017 | 122.01 | 122.01 | 120.48 | 121.55 | 165,687 | -1.29(-1.05%) |
Jun 15, 2017 | 122.64 | 123.02 | 122.16 | 122.84 | 76,377 | -0.36(-0.29%) |
Jun 14, 2017 | 122.95 | 123.43 | 122.83 | 123.20 | 102,506 | +0.77(+0.62%) |
Jun 13, 2017 | 122.44 | 122.56 | 121.78 | 122.44 | 92,206 | +0.21(+0.17%) |
Jun 12, 2017 | 122.60 | 122.75 | 122.06 | 122.23 | 96,109 | -0.11(-0.09%) |
Jun 09, 2017 | 122.39 | 122.50 | 121.98 | 122.34 | 97,136 | -0.05(-0.04%) |
Jun 08, 2017 | 123.13 | 123.13 | 122.11 | 122.39 | 108,107 | -0.82(-0.67%) |
Jun 07, 2017 | 123.23 | 123.38 | 123.00 | 123.21 | 110,551 | -0.02(-0.01%) |
Jun 06, 2017 | 123.50 | 123.53 | 123.05 | 123.23 | 71,569 | -0.44(-0.36%) |
Jun 05, 2017 | 123.50 | 123.67 | 123.07 | 123.67 | 62,972 | +0.12(+0.09%) |
Jun 02, 2017 | 123.49 | 123.65 | 123.02 | 123.56 | 101,844 | +0.37(+0.30%) |
Jun 01, 2017 | 122.25 | 123.22 | 122.00 | 123.19 | 243,421 | +1.05(+0.86%) |
May 31, 2017 | 121.97 | 122.49 | 121.97 | 122.13 | 99,156 | +0.26(+0.21%) |
May 30, 2017 | 121.76 | 121.93 | 121.48 | 121.87 | 65,722 | -0.10(-0.08%) |
May 26, 2017 | 121.73 | 122.00 | 121.67 | 121.97 | 95,723 | +0.34(+0.28%) |
May 25, 2017 | 121.12 | 121.86 | 121.05 | 121.64 | 118,339 | +0.76(+0.63%) |
May 24, 2017 | 120.38 | 120.96 | 120.31 | 120.88 | 147,369 | +0.54(+0.45%) |
May 23, 2017 | 120.29 | 120.78 | 120.28 | 120.34 | 99,436 | +0.22(+0.18%) |
May 22, 2017 | 119.60 | 120.31 | 119.50 | 120.12 | 105,852 | +0.75(+0.63%) |
May 19, 2017 | 118.82 | 119.60 | 118.74 | 119.38 | 77,340 | +0.66(+0.55%) |
May 18, 2017 | 118.78 | 119.04 | 118.43 | 118.72 | 75,946 | -0.02(-0.01%) |
May 17, 2017 | 118.78 | 119.16 | 118.57 | 118.74 | 90,796 | -0.27(-0.23%) |
May 16, 2017 | 119.42 | 119.59 | 118.93 | 119.01 | 67,281 | -0.23(-0.20%) |
May 15, 2017 | 118.74 | 119.28 | 118.70 | 119.24 | 85,749 | +0.48(+0.40%) |
May 12, 2017 | 119.09 | 119.09 | 118.70 | 118.76 | 63,658 | -0.29(-0.24%) |
May 11, 2017 | 118.89 | 119.07 | 118.58 | 119.05 | 77,710 | +0.05(+0.04%) |
May 10, 2017 | 118.84 | 119.02 | 118.58 | 119.00 | 70,275 | +0.24(+0.20%) |
May 09, 2017 | 119.39 | 119.55 | 118.64 | 118.76 | 76,887 | -0.48(-0.40%) |
May 08, 2017 | 119.30 | 119.35 | 119.00 | 119.24 | 63,380 | -0.08(-0.06%) |
May 05, 2017 | 119.17 | 119.32 | 118.92 | 119.32 | 109,908 | +0.34(+0.28%) |
May 04, 2017 | 118.34 | 119.44 | 118.34 | 118.98 | 74,844 | +0.83(+0.70%) |
May 03, 2017 | 118.16 | 118.28 | 117.83 | 118.15 | 64,605 | +0.01(+0.01%) |
May 02, 2017 | 118.90 | 118.97 | 118.07 | 118.14 | 114,046 | -0.76(-0.64%) |