Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 128.80 | 129.85 | 128.49 | 129.55 | 465,955 | +1.12(+0.87%) |
Jul 28, 2017 | 127.25 | 128.99 | 126.75 | 128.43 | 262,411 | +0.85(+0.67%) |
Jul 27, 2017 | 128.23 | 128.57 | 126.95 | 127.58 | 409,206 | -0.30(-0.23%) |
Jul 26, 2017 | 128.26 | 128.56 | 127.39 | 127.88 | 241,322 | -0.03(-0.02%) |
Jul 25, 2017 | 127.55 | 128.60 | 127.25 | 127.91 | 241,028 | +0.52(+0.41%) |
Jul 24, 2017 | 126.55 | 127.59 | 126.42 | 127.39 | 333,012 | +0.72(+0.57%) |
Jul 21, 2017 | 125.36 | 127.14 | 125.36 | 126.67 | 259,224 | +0.66(+0.52%) |
Jul 20, 2017 | 126.20 | 126.30 | 125.32 | 126.01 | 252,410 | -0.17(-0.13%) |
Jul 19, 2017 | 125.14 | 126.32 | 124.66 | 126.18 | 341,681 | +1.15(+0.92%) |
Jul 18, 2017 | 124.90 | 125.13 | 124.07 | 125.03 | 294,938 | +0.36(+0.29%) |
Jul 17, 2017 | 124.41 | 124.41 | 123.83 | 124.67 | 385,369 | +0.08(+0.06%) |
Jul 14, 2017 | 124.42 | 124.69 | 123.53 | 124.59 | 325,345 | +0.08(+0.06%) |
Jul 13, 2017 | 124.87 | 125.17 | 123.53 | 124.51 | 360,876 | -0.08(-0.06%) |
Jul 12, 2017 | 123.66 | 124.93 | 123.36 | 124.59 | 334,107 | +1.73(+1.41%) |
Jul 11, 2017 | 122.39 | 123.17 | 121.92 | 122.86 | 309,721 | +0.62(+0.51%) |
Jul 10, 2017 | 122.49 | 123.38 | 121.80 | 122.24 | 426,627 | -0.15(-0.12%) |
Jul 07, 2017 | 121.31 | 123.04 | 121.24 | 122.39 | 278,335 | +1.45(+1.20%) |
Jul 06, 2017 | 120.15 | 121.43 | 119.85 | 120.94 | 382,838 | +0.07(+0.06%) |
Jul 05, 2017 | 120.58 | 121.24 | 119.75 | 120.87 | 656,626 | +0.40(+0.33%) |
Jul 03, 2017 | 122.52 | 123.99 | 120.34 | 120.47 | 402,527 | -1.21(-0.99%) |
Jun 30, 2017 | 120.63 | 122.39 | 120.63 | 121.68 | 1,323,453 | +1.25(+1.04%) |
Jun 29, 2017 | 121.98 | 122.98 | 119.93 | 120.43 | 598,421 | -1.60(-1.31%) |
Jun 28, 2017 | 121.90 | 122.47 | 120.94 | 122.03 | 576,761 | +0.76(+0.63%) |
Jun 27, 2017 | 122.87 | 123.36 | 121.13 | 121.27 | 563,228 | -1.51(-1.23%) |
Jun 26, 2017 | 122.83 | 123.81 | 122.34 | 122.78 | 406,206 | +0.26(+0.21%) |
Jun 23, 2017 | 122.50 | 123.46 | 122.19 | 122.52 | 2,038,029 | -0.13(-0.11%) |
Jun 22, 2017 | 122.54 | 123.28 | 121.53 | 122.65 | 446,523 | +0.24(+0.20%) |
Jun 21, 2017 | 121.11 | 122.84 | 120.94 | 122.41 | 987,742 | +1.48(+1.22%) |
Jun 20, 2017 | 122.22 | 124.54 | 120.30 | 120.93 | 852,959 | -1.72(-1.40%) |
Jun 19, 2017 | 122.76 | 124.37 | 122.13 | 122.65 | 868,948 | +0.90(+0.74%) |
Jun 16, 2017 | 120.82 | 122.00 | 120.44 | 121.75 | 17,613,440 | +0.67(+0.55%) |
Jun 15, 2017 | 121.56 | 121.93 | 119.34 | 121.08 | 902,703 | -1.66(-1.35%) |
Jun 14, 2017 | 122.66 | 124.24 | 121.69 | 122.74 | 825,871 | +0.27(+0.22%) |
Jun 13, 2017 | 122.69 | 122.72 | 121.01 | 122.47 | 692,829 | +0.07(+0.06%) |
Jun 12, 2017 | 123.64 | 124.12 | 120.00 | 122.40 | 1,121,098 | -2.12(-1.70%) |
Jun 09, 2017 | 127.30 | 127.66 | 122.89 | 124.52 | 583,548 | -2.44(-1.92%) |
Jun 08, 2017 | 128.53 | 128.75 | 126.00 | 126.96 | 613,502 | -1.38(-1.08%) |
Jun 07, 2017 | 128.93 | 129.26 | 127.74 | 128.34 | 489,142 | -0.06(-0.05%) |
Jun 06, 2017 | 128.89 | 129.62 | 128.03 | 128.40 | 655,276 | -1.14(-0.88%) |
Jun 05, 2017 | 129.20 | 129.85 | 128.85 | 129.54 | 354,268 | +0.05(+0.04%) |
Jun 02, 2017 | 128.65 | 129.53 | 128.46 | 129.49 | 365,226 | +1.63(+1.27%) |
Jun 01, 2017 | 126.92 | 127.89 | 125.44 | 127.86 | 782,230 | +1.53(+1.21%) |
May 31, 2017 | 127.73 | 125.97 | 126.33 | 572,538 | -0.45(-0.35%) | |
May 30, 2017 | 125.82 | 126.92 | 125.73 | 126.78 | 269,927 | +1.06(+0.84%) |
May 26, 2017 | 126.07 | 126.25 | 125.33 | 125.72 | 284,264 | -0.49(-0.39%) |
May 25, 2017 | 123.95 | 126.40 | 123.84 | 126.21 | 681,387 | +2.20(+1.77%) |
May 24, 2017 | 125.08 | 125.66 | 123.88 | 124.01 | 1,274,210 | -0.65(-0.52%) |
May 23, 2017 | 123.64 | 124.66 | 123.32 | 124.66 | 307,535 | +0.54(+0.44%) |
May 22, 2017 | 122.52 | 124.56 | 121.64 | 124.12 | 611,609 | +1.92(+1.57%) |
May 19, 2017 | 120.85 | 123.07 | 120.44 | 122.20 | 522,097 | +1.86(+1.55%) |
May 18, 2017 | 119.41 | 120.89 | 119.14 | 120.34 | 487,600 | +0.50(+0.42%) |
May 17, 2017 | 120.23 | 121.32 | 119.74 | 119.84 | 324,457 | -1.46(-1.20%) |
May 16, 2017 | 120.75 | 121.40 | 119.91 | 121.30 | 478,179 | +0.84(+0.70%) |
May 15, 2017 | 120.29 | 120.99 | 119.97 | 120.46 | 883,097 | +0.56(+0.47%) |
May 12, 2017 | 119.71 | 120.34 | 119.42 | 119.90 | 361,263 | +0.01(+0.01%) |
May 11, 2017 | 120.20 | 120.52 | 119.11 | 119.89 | 412,514 | -0.65(-0.54%) |
May 10, 2017 | 121.29 | 121.73 | 120.33 | 120.54 | 915,511 | -0.75(-0.62%) |
May 09, 2017 | 121.32 | 122.20 | 121.13 | 121.29 | 328,494 | +0.16(+0.13%) |
May 08, 2017 | 120.96 | 122.77 | 120.63 | 121.13 | 471,448 | -0.07(-0.06%) |
May 05, 2017 | 119.36 | 121.38 | 118.00 | 121.20 | 650,393 | +1.71(+1.43%) |
May 04, 2017 | 114.33 | 119.81 | 114.00 | 119.49 | 1,374,989 | +8.49(+7.65%) |
May 03, 2017 | 110.91 | 111.50 | 110.46 | 111.00 | 665,643 | +0.15(+0.14%) |
May 02, 2017 | 110.99 | 111.30 | 109.63 | 110.85 | 220,861 | -0.05(-0.05%) |