Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 137.08 | 137.08 | 135.85 | 136.33 | 1,570,643 | -0.65(-0.47%) |
Jul 28, 2017 | 134.25 | 137.08 | 134.25 | 136.98 | 2,079,284 | +3.47(+2.60%) |
Jul 27, 2017 | 135.11 | 135.30 | 132.50 | 133.50 | 1,581,494 | -1.58(-1.17%) |
Jul 26, 2017 | 135.35 | 135.53 | 134.25 | 135.08 | 1,195,319 | -0.29(-0.21%) |
Jul 25, 2017 | 136.69 | 136.69 | 134.88 | 135.37 | 1,039,024 | -0.72(-0.53%) |
Jul 24, 2017 | 135.54 | 136.27 | 134.66 | 136.09 | 938,127 | +0.60(+0.44%) |
Jul 21, 2017 | 136.64 | 137.30 | 135.23 | 135.49 | 1,250,138 | -1.12(-0.82%) |
Jul 20, 2017 | 135.65 | 136.96 | 135.64 | 136.61 | 1,091,649 | +1.09(+0.81%) |
Jul 19, 2017 | 134.88 | 135.73 | 134.74 | 135.52 | 791,228 | +0.79(+0.58%) |
Jul 18, 2017 | 134.01 | 134.91 | 133.46 | 134.73 | 995,370 | +0.52(+0.39%) |
Jul 17, 2017 | 134.80 | 135.11 | 133.87 | 134.21 | 758,302 | -0.55(-0.41%) |
Jul 14, 2017 | 132.80 | 135.30 | 132.80 | 134.76 | 973,000 | +2.04(+1.54%) |
Jul 13, 2017 | 133.79 | 133.85 | 132.45 | 132.72 | 1,221,956 | -1.07(-0.80%) |
Jul 12, 2017 | 130.71 | 134.48 | 130.57 | 133.79 | 2,033,710 | +3.58(+2.75%) |
Jul 11, 2017 | 130.32 | 130.73 | 129.99 | 130.21 | 1,086,424 | -0.06(-0.04%) |
Jul 10, 2017 | 130.55 | 130.88 | 130.15 | 130.27 | 896,723 | -0.52(-0.40%) |
Jul 07, 2017 | 129.55 | 130.87 | 129.16 | 130.79 | 1,337,723 | +1.71(+1.33%) |
Jul 06, 2017 | 128.96 | 129.25 | 127.90 | 129.07 | 1,275,826 | -0.44(-0.34%) |
Jul 05, 2017 | 128.42 | 129.73 | 128.07 | 129.51 | 1,123,152 | +1.41(+1.10%) |
Jul 03, 2017 | 129.04 | 129.22 | 127.98 | 128.10 | 526,079 | -0.52(-0.40%) |
Jun 30, 2017 | 128.80 | 129.48 | 128.62 | 128.62 | 1,167,399 | -0.03(-0.02%) |
Jun 29, 2017 | 129.75 | 129.95 | 127.68 | 128.65 | 1,370,930 | -0.92(-0.71%) |
Jun 28, 2017 | 129.71 | 129.93 | 129.27 | 129.57 | 756,272 | +0.59(+0.46%) |
Jun 27, 2017 | 129.27 | 129.86 | 128.65 | 128.98 | 870,821 | -0.30(-0.23%) |
Jun 26, 2017 | 130.44 | 130.94 | 129.17 | 129.27 | 760,707 | -1.12(-0.86%) |
Jun 23, 2017 | 130.46 | 131.19 | 129.98 | 130.39 | 1,256,730 | -0.09(-0.07%) |
Jun 22, 2017 | 129.77 | 130.65 | 129.67 | 130.48 | 1,356,659 | +0.39(+0.30%) |
Jun 21, 2017 | 130.70 | 131.19 | 129.74 | 130.09 | 1,578,155 | -0.17(-0.13%) |
Jun 20, 2017 | 130.69 | 131.50 | 130.11 | 130.26 | 1,140,304 | -0.37(-0.28%) |
Jun 19, 2017 | 131.80 | 132.28 | 130.16 | 130.63 | 1,414,728 | -0.79(-0.60%) |
Jun 16, 2017 | 130.74 | 131.54 | 130.12 | 131.43 | 1,713,570 | +0.93(+0.72%) |
Jun 15, 2017 | 130.35 | 130.71 | 129.13 | 130.49 | 1,123,637 | -0.61(-0.47%) |
Jun 14, 2017 | 130.97 | 131.81 | 130.48 | 131.10 | 1,238,469 | +0.66(+0.50%) |
Jun 13, 2017 | 130.34 | 131.03 | 129.25 | 130.45 | 1,084,769 | +0.52(+0.40%) |
Jun 12, 2017 | 130.82 | 130.99 | 127.69 | 129.93 | 1,793,777 | -1.16(-0.88%) |
Jun 09, 2017 | 131.76 | 132.13 | 130.48 | 131.08 | 1,292,954 | -0.52(-0.39%) |
Jun 08, 2017 | 133.62 | 130.77 | 131.60 | 1,822,293 | -1.86(-1.39%) | |
Jun 07, 2017 | 133.61 | 133.99 | 132.62 | 133.46 | 741,929 | +0.36(+0.27%) |
Jun 06, 2017 | 132.82 | 133.66 | 132.82 | 133.10 | 841,762 | -0.16(-0.12%) |
Jun 05, 2017 | 133.70 | 133.78 | 132.84 | 133.25 | 1,189,368 | -0.24(-0.18%) |
Jun 02, 2017 | 134.22 | 134.55 | 133.10 | 133.50 | 1,591,306 | -0.20(-0.15%) |
Jun 01, 2017 | 131.94 | 133.70 | 131.61 | 133.70 | 1,051,501 | +1.61(+1.22%) |
May 31, 2017 | 131.72 | 132.31 | 131.18 | 132.09 | 1,910,089 | +0.91(+0.69%) |
May 30, 2017 | 130.27 | 131.25 | 130.14 | 131.19 | 843,371 | +0.66(+0.50%) |
May 26, 2017 | 130.25 | 130.82 | 129.72 | 130.53 | 895,558 | +0.39(+0.30%) |
May 25, 2017 | 129.60 | 130.47 | 129.14 | 130.14 | 1,300,800 | +0.79(+0.61%) |
May 24, 2017 | 129.32 | 129.67 | 129.20 | 129.35 | 1,215,412 | +0.08(+0.06%) |
May 23, 2017 | 128.16 | 129.63 | 128.10 | 129.26 | 1,565,607 | +1.17(+0.91%) |
May 22, 2017 | 126.42 | 128.63 | 126.42 | 128.10 | 1,596,339 | +1.69(+1.34%) |
May 19, 2017 | 124.83 | 126.43 | 124.54 | 126.41 | 1,449,942 | +1.82(+1.46%) |
May 18, 2017 | 123.39 | 125.32 | 122.92 | 124.59 | 1,062,126 | +1.20(+0.97%) |
May 17, 2017 | 124.52 | 124.73 | 123.33 | 123.39 | 1,014,090 | -1.14(-0.91%) |
May 16, 2017 | 125.49 | 126.30 | 124.14 | 124.52 | 1,200,672 | -1.16(-0.93%) |
May 15, 2017 | 124.56 | 125.81 | 123.97 | 125.69 | 836,059 | +1.12(+0.90%) |
May 12, 2017 | 124.39 | 124.84 | 124.12 | 124.57 | 708,727 | -0.02(-0.01%) |
May 11, 2017 | 123.71 | 124.81 | 123.19 | 124.59 | 889,849 | +0.74(+0.60%) |
May 10, 2017 | 124.36 | 124.42 | 123.36 | 123.85 | 1,789,368 | -0.77(-0.62%) |
May 09, 2017 | 124.56 | 125.16 | 124.27 | 124.62 | 1,003,384 | +0.02(+0.01%) |
May 08, 2017 | 125.47 | 125.66 | 124.37 | 124.60 | 809,104 | -1.03(-0.82%) |
May 05, 2017 | 125.13 | 125.66 | 124.52 | 125.62 | 769,033 | +0.91(+0.73%) |
May 04, 2017 | 125.33 | 125.34 | 124.54 | 124.72 | 1,123,808 | -0.67(-0.54%) |
May 03, 2017 | 125.66 | 125.91 | 124.75 | 125.39 | 794,370 | -0.42(-0.34%) |
May 02, 2017 | 125.68 | 126.39 | 125.20 | 125.82 | 1,376,018 | +0.37(+0.29%) |