Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 126.68 | 126.76 | 126.01 | 126.55 | 19,727 | +0.11(+0.09%) |
Jul 28, 2017 | 125.58 | 126.47 | 125.37 | 126.43 | 230,463 | +0.51(+0.41%) |
Jul 27, 2017 | 127.20 | 127.31 | 125.65 | 125.92 | 119,411 | -4.65(-3.56%) |
Jul 26, 2017 | 130.18 | 130.93 | 129.63 | 130.57 | 73,102 | +0.56(+0.43%) |
Jul 25, 2017 | 130.73 | 130.80 | 129.97 | 130.01 | 47,099 | -0.17(-0.13%) |
Jul 24, 2017 | 129.27 | 130.26 | 129.27 | 130.18 | 150,691 | +0.67(+0.52%) |
Jul 21, 2017 | 130.27 | 130.27 | 129.22 | 129.51 | 33,674 | -0.96(-0.74%) |
Jul 20, 2017 | 130.50 | 129.69 | 130.47 | 29,270 | +1.94(+1.51%) | |
Jul 19, 2017 | 127.90 | 128.53 | 127.79 | 128.53 | 57,148 | +1.43(+1.13%) |
Jul 18, 2017 | 127.22 | 127.35 | 126.81 | 127.10 | 46,988 | -1.27(-0.99%) |
Jul 17, 2017 | 128.59 | 128.68 | 128.11 | 128.37 | 77,620 | -1.00(-0.77%) |
Jul 14, 2017 | 129.04 | 129.65 | 128.42 | 129.37 | 63,349 | +0.40(+0.31%) |
Jul 13, 2017 | 128.17 | 128.97 | 128.14 | 128.97 | 29,876 | -0.14(-0.11%) |
Jul 12, 2017 | 128.17 | 129.22 | 128.00 | 129.11 | 60,400 | +2.31(+1.82%) |
Jul 11, 2017 | 125.67 | 126.81 | 125.46 | 126.80 | 25,896 | +0.71(+0.56%) |
Jul 10, 2017 | 125.61 | 126.36 | 125.58 | 126.09 | 54,345 | +0.44(+0.35%) |
Jul 07, 2017 | 125.74 | 126.05 | 125.34 | 125.65 | 63,799 | -0.33(-0.26%) |
Jul 06, 2017 | 126.41 | 126.41 | 125.75 | 125.98 | 57,671 | -1.84(-1.44%) |
Jul 05, 2017 | 126.97 | 127.82 | 126.71 | 127.82 | 82,802 | -0.90(-0.70%) |
Jul 03, 2017 | 127.42 | 128.77 | 127.39 | 128.72 | 43,394 | -1.15(-0.88%) |
Jun 30, 2017 | 129.22 | 130.39 | 128.80 | 129.87 | 138,554 | -5.19(-3.84%) |
Jun 29, 2017 | 136.62 | 136.66 | 134.41 | 135.05 | 59,160 | -3.94(-2.83%) |
Jun 28, 2017 | 137.65 | 139.04 | 137.65 | 138.99 | 92,582 | +1.40(+1.02%) |
Jun 27, 2017 | 137.39 | 138.00 | 137.14 | 137.59 | 50,250 | +0.89(+0.65%) |
Jun 26, 2017 | 137.15 | 137.40 | 136.38 | 136.70 | 40,043 | +0.34(+0.25%) |
Jun 23, 2017 | 136.26 | 136.72 | 135.99 | 136.36 | 77,800 | +0.13(+0.10%) |
Jun 22, 2017 | 136.03 | 136.75 | 135.66 | 136.23 | 194,911 | +0.42(+0.31%) |
Jun 21, 2017 | 135.41 | 135.89 | 135.30 | 135.81 | 33,665 | +0.31(+0.23%) |
Jun 20, 2017 | 136.41 | 136.66 | 135.20 | 135.50 | 84,505 | -2.21(-1.60%) |
Jun 19, 2017 | 137.77 | 138.22 | 137.49 | 137.71 | 67,412 | +0.20(+0.15%) |
Jun 16, 2017 | 136.61 | 137.70 | 136.61 | 137.51 | 49,535 | +2.17(+1.60%) |
Jun 15, 2017 | 134.48 | 135.74 | 134.38 | 135.34 | 53,004 | -1.28(-0.94%) |
Jun 14, 2017 | 137.07 | 137.25 | 136.07 | 136.62 | 79,692 | +1.97(+1.46%) |
Jun 13, 2017 | 134.31 | 134.80 | 134.19 | 134.65 | 74,151 | +1.59(+1.19%) |
Jun 12, 2017 | 133.85 | 133.89 | 132.53 | 133.06 | 61,978 | +0.01(+0.01%) |
Jun 09, 2017 | 132.46 | 133.38 | 132.29 | 133.05 | 73,898 | +0.00(+0.00%) |
Jun 08, 2017 | 132.89 | 133.65 | 132.78 | 133.05 | 245,843 | +0.30(+0.23%) |
Jun 07, 2017 | 132.51 | 132.76 | 132.05 | 132.75 | 37,790 | -1.41(-1.05%) |
Jun 06, 2017 | 135.02 | 135.18 | 133.89 | 134.16 | 70,585 | -2.23(-1.64%) |
Jun 05, 2017 | 136.84 | 137.13 | 136.23 | 136.39 | 50,055 | -1.05(-0.76%) |
Jun 02, 2017 | 136.59 | 137.55 | 136.41 | 137.44 | 47,936 | +3.40(+2.53%) |
Jun 01, 2017 | 133.28 | 134.05 | 133.16 | 134.04 | 75,549 | +1.29(+0.97%) |
May 31, 2017 | 132.34 | 133.53 | 132.10 | 132.75 | 95,502 | +2.59(+1.99%) |
May 30, 2017 | 130.59 | 130.99 | 130.00 | 130.16 | 58,485 | -0.13(-0.10%) |
May 26, 2017 | 130.10 | 130.53 | 130.00 | 130.29 | 51,985 | -0.62(-0.47%) |
May 25, 2017 | 131.08 | 131.30 | 130.75 | 130.91 | 41,622 | -1.09(-0.83%) |
May 24, 2017 | 131.24 | 132.00 | 131.06 | 132.00 | 55,481 | +0.09(+0.07%) |
May 23, 2017 | 132.36 | 132.80 | 131.89 | 131.91 | 69,058 | +0.62(+0.47%) |
May 22, 2017 | 131.25 | 131.51 | 130.98 | 131.29 | 77,039 | +0.54(+0.42%) |
May 19, 2017 | 131.09 | 130.46 | 130.75 | 95,318 | +0.81(+0.63%) | |
May 18, 2017 | 129.18 | 130.13 | 129.05 | 129.93 | 61,376 | +1.65(+1.29%) |
May 17, 2017 | 129.70 | 129.87 | 128.28 | 128.28 | 174,478 | -1.79(-1.38%) |
May 16, 2017 | 129.82 | 130.35 | 129.65 | 130.07 | 268,469 | +2.44(+1.91%) |
May 15, 2017 | 126.97 | 127.90 | 126.80 | 127.63 | 50,453 | +0.08(+0.07%) |
May 12, 2017 | 127.49 | 127.69 | 126.92 | 127.55 | 54,797 | +2.27(+1.81%) |
May 11, 2017 | 126.33 | 126.33 | 125.11 | 125.28 | 54,272 | -1.22(-0.96%) |
May 10, 2017 | 126.26 | 126.50 | 126.03 | 126.50 | 57,566 | +0.42(+0.33%) |
May 09, 2017 | 126.70 | 126.84 | 125.70 | 126.08 | 83,986 | +0.01(+0.01%) |
May 08, 2017 | 126.69 | 126.85 | 125.90 | 126.07 | 103,825 | -1.32(-1.04%) |
May 05, 2017 | 125.90 | 127.41 | 125.81 | 127.39 | 54,663 | +2.39(+1.91%) |
May 04, 2017 | 124.16 | 125.00 | 124.14 | 125.00 | 53,048 | +1.78(+1.44%) |
May 03, 2017 | 122.51 | 123.31 | 122.51 | 123.22 | 88,132 | +1.74(+1.43%) |
May 02, 2017 | 120.68 | 121.50 | 120.43 | 121.48 | 112,361 | -0.75(-0.61%) |