Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 114.03 | 114.60 | 112.87 | 112.95 | 4,650,340 | -0.56(-0.49%) |
Jul 28, 2017 | 113.67 | 113.92 | 113.01 | 113.51 | 2,225,534 | -0.16(-0.14%) |
Jul 27, 2017 | 114.81 | 115.09 | 113.14 | 113.67 | 4,423,130 | -1.25(-1.09%) |
Jul 26, 2017 | 113.95 | 115.09 | 113.57 | 114.92 | 3,229,922 | +1.03(+0.90%) |
Jul 25, 2017 | 114.52 | 114.52 | 113.29 | 113.89 | 3,704,295 | -0.38(-0.33%) |
Jul 24, 2017 | 113.52 | 114.46 | 113.47 | 114.27 | 4,675,660 | +1.13(+1.00%) |
Jul 21, 2017 | 110.95 | 114.03 | 110.95 | 113.14 | 4,275,772 | +1.16(+1.04%) |
Jul 20, 2017 | 113.00 | 113.19 | 111.91 | 111.98 | 3,546,840 | -1.00(-0.88%) |
Jul 19, 2017 | 112.44 | 113.00 | 112.27 | 112.98 | 2,656,585 | +0.80(+0.71%) |
Jul 18, 2017 | 112.11 | 112.31 | 111.83 | 112.18 | 2,049,535 | -0.06(-0.05%) |
Jul 17, 2017 | 112.79 | 112.79 | 112.03 | 112.24 | 1,721,604 | -0.47(-0.42%) |
Jul 14, 2017 | 112.45 | 112.80 | 112.13 | 112.71 | 2,162,636 | +0.41(+0.37%) |
Jul 13, 2017 | 111.89 | 112.47 | 111.73 | 112.30 | 2,947,093 | +0.47(+0.42%) |
Jul 12, 2017 | 111.96 | 112.22 | 111.61 | 111.83 | 2,039,521 | +0.46(+0.41%) |
Jul 11, 2017 | 111.94 | 111.94 | 110.77 | 111.38 | 2,340,521 | -0.39(-0.35%) |
Jul 10, 2017 | 111.26 | 112.47 | 111.05 | 111.77 | 2,472,142 | +0.47(+0.42%) |
Jul 07, 2017 | 110.95 | 111.73 | 110.79 | 111.30 | 2,085,415 | +0.62(+0.56%) |
Jul 06, 2017 | 110.63 | 111.29 | 110.53 | 110.67 | 1,723,961 | -0.36(-0.32%) |
Jul 05, 2017 | 110.86 | 111.20 | 110.57 | 111.03 | 2,255,004 | +0.07(+0.07%) |
Jul 03, 2017 | 111.14 | 111.56 | 110.81 | 110.95 | 1,089,413 | +0.35(+0.32%) |
Jun 30, 2017 | 110.71 | 111.09 | 110.11 | 110.61 | 2,130,538 | +0.80(+0.73%) |
Jun 29, 2017 | 111.17 | 111.32 | 109.05 | 109.80 | 2,209,881 | -1.37(-1.23%) |
Jun 28, 2017 | 111.37 | 111.51 | 110.78 | 111.17 | 2,904,951 | +0.86(+0.78%) |
Jun 27, 2017 | 111.51 | 111.61 | 110.25 | 110.31 | 2,343,107 | -1.10(-0.99%) |
Jun 26, 2017 | 111.53 | 112.03 | 111.25 | 111.41 | 1,513,242 | +0.22(+0.20%) |
Jun 23, 2017 | 111.23 | 111.41 | 110.91 | 111.19 | 7,611,890 | -0.07(-0.06%) |
Jun 22, 2017 | 111.70 | 111.70 | 110.95 | 111.25 | 2,264,857 | -0.15(-0.13%) |
Jun 21, 2017 | 112.06 | 112.17 | 111.12 | 111.40 | 3,052,037 | -0.55(-0.49%) |
Jun 20, 2017 | 112.22 | 112.39 | 111.81 | 111.95 | 2,325,937 | -0.77(-0.68%) |
Jun 19, 2017 | 112.23 | 112.77 | 112.03 | 112.72 | 3,405,038 | +1.00(+0.90%) |
Jun 16, 2017 | 111.74 | 112.30 | 111.39 | 111.72 | 4,193,854 | +0.13(+0.12%) |
Jun 15, 2017 | 110.66 | 111.70 | 110.66 | 111.58 | 3,396,034 | +0.19(+0.17%) |
Jun 14, 2017 | 111.58 | 111.90 | 111.05 | 111.39 | 2,518,087 | -0.12(-0.11%) |
Jun 13, 2017 | 111.00 | 111.54 | 110.66 | 111.52 | 3,247,079 | +0.94(+0.85%) |
Jun 12, 2017 | 110.64 | 111.39 | 110.03 | 110.58 | 2,688,316 | -0.44(-0.40%) |
Jun 09, 2017 | 110.85 | 111.26 | 110.32 | 111.02 | 2,798,644 | +0.20(+0.18%) |
Jun 08, 2017 | 110.86 | 109.66 | 110.82 | 3,106,827 | +0.69(+0.63%) | |
Jun 07, 2017 | 110.25 | 110.65 | 109.98 | 110.13 | 2,501,367 | -0.02(-0.02%) |
Jun 06, 2017 | 110.73 | 110.92 | 110.11 | 110.15 | 2,385,689 | -0.62(-0.56%) |
Jun 05, 2017 | 111.14 | 111.32 | 110.75 | 110.77 | 2,994,208 | -0.45(-0.40%) |
Jun 02, 2017 | 110.89 | 111.69 | 110.69 | 111.22 | 3,172,414 | +0.48(+0.43%) |
Jun 01, 2017 | 110.83 | 111.08 | 110.22 | 110.74 | 2,768,001 | +0.38(+0.35%) |
May 31, 2017 | 110.75 | 110.76 | 110.33 | 110.36 | 2,624,068 | +0.05(+0.05%) |
May 30, 2017 | 110.12 | 110.55 | 110.06 | 110.31 | 3,252,084 | -0.27(-0.24%) |
May 26, 2017 | 110.95 | 111.30 | 110.23 | 110.57 | 3,244,482 | -0.42(-0.37%) |
May 25, 2017 | 110.27 | 111.14 | 109.67 | 110.99 | 3,015,432 | +1.34(+1.22%) |
May 24, 2017 | 109.75 | 110.09 | 109.32 | 109.65 | 2,618,239 | +0.24(+0.22%) |
May 23, 2017 | 109.31 | 109.85 | 109.00 | 109.41 | 2,760,894 | +0.01(+0.01%) |
May 22, 2017 | 109.78 | 109.85 | 109.10 | 109.40 | 2,632,019 | +0.37(+0.33%) |
May 19, 2017 | 109.01 | 109.54 | 108.46 | 109.04 | 3,010,681 | +0.81(+0.75%) |
May 18, 2017 | 107.71 | 108.86 | 107.05 | 108.22 | 2,913,173 | +0.40(+0.37%) |
May 17, 2017 | 108.99 | 108.75 | 107.76 | 107.83 | 3,780,069 | -1.17(-1.07%) |
May 16, 2017 | 108.97 | 109.19 | 108.49 | 108.99 | 2,278,709 | +0.03(+0.02%) |
May 15, 2017 | 108.64 | 109.04 | 108.45 | 108.97 | 2,798,406 | +0.40(+0.37%) |
May 12, 2017 | 108.74 | 108.80 | 108.38 | 108.56 | 2,625,138 | -0.34(-0.31%) |
May 11, 2017 | 108.89 | 109.40 | 107.98 | 108.90 | 2,518,306 | +0.13(+0.12%) |
May 10, 2017 | 108.75 | 109.03 | 108.33 | 108.77 | 2,938,787 | -0.14(-0.13%) |
May 09, 2017 | 108.33 | 109.08 | 108.15 | 108.91 | 3,532,884 | +0.64(+0.59%) |
May 08, 2017 | 108.55 | 108.55 | 108.01 | 108.27 | 2,834,537 | -0.23(-0.21%) |
May 05, 2017 | 108.39 | 108.78 | 107.95 | 108.50 | 5,369,908 | +0.17(+0.16%) |
May 04, 2017 | 108.40 | 108.50 | 107.87 | 108.32 | 3,424,418 | +0.11(+0.10%) |
May 03, 2017 | 107.75 | 108.60 | 107.44 | 108.22 | 5,446,619 | -0.10(-0.09%) |
May 02, 2017 | 107.94 | 108.63 | 107.92 | 108.31 | 4,782,715 | +0.24(+0.22%) |