Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 131.90 | 134.70 | 131.59 | 133.81 | 843,596 | +2.10(+1.59%) |
Jul 28, 2017 | 130.41 | 132.60 | 129.93 | 131.71 | 883,730 | +1.30(+0.99%) |
Jul 27, 2017 | 129.64 | 130.46 | 128.98 | 130.41 | 1,020,315 | +0.84(+0.65%) |
Jul 26, 2017 | 132.84 | 132.84 | 129.22 | 129.57 | 1,134,195 | -2.89(-2.18%) |
Jul 25, 2017 | 133.79 | 134.43 | 132.11 | 132.46 | 1,605,508 | +0.95(+0.72%) |
Jul 24, 2017 | 129.76 | 132.34 | 129.76 | 131.51 | 1,165,936 | +1.83(+1.41%) |
Jul 21, 2017 | 130.87 | 131.69 | 129.28 | 129.68 | 828,832 | -1.83(-1.39%) |
Jul 20, 2017 | 133.38 | 133.65 | 130.46 | 131.51 | 966,282 | -1.75(-1.32%) |
Jul 19, 2017 | 136.82 | 136.84 | 131.97 | 133.26 | 1,890,910 | -2.46(-1.81%) |
Jul 18, 2017 | 135.19 | 136.07 | 134.83 | 135.72 | 1,282,039 | -0.42(-0.31%) |
Jul 17, 2017 | 135.78 | 136.44 | 134.66 | 136.14 | 727,575 | +0.18(+0.13%) |
Jul 14, 2017 | 135.46 | 136.52 | 134.75 | 135.96 | 595,035 | -0.63(-0.46%) |
Jul 13, 2017 | 135.80 | 136.81 | 135.27 | 136.59 | 540,670 | +1.07(+0.79%) |
Jul 12, 2017 | 135.23 | 135.74 | 134.27 | 135.53 | 768,875 | +0.06(+0.04%) |
Jul 11, 2017 | 135.25 | 136.30 | 133.98 | 135.47 | 1,203,614 | +0.66(+0.49%) |
Jul 10, 2017 | 135.08 | 135.65 | 134.50 | 134.80 | 706,454 | -0.62(-0.45%) |
Jul 07, 2017 | 135.10 | 135.64 | 134.20 | 135.42 | 670,057 | +1.25(+0.93%) |
Jul 06, 2017 | 134.82 | 135.76 | 134.05 | 134.17 | 853,574 | -0.70(-0.52%) |
Jul 05, 2017 | 134.87 | 135.60 | 133.82 | 134.87 | 650,581 | +0.11(+0.08%) |
Jul 03, 2017 | 133.67 | 135.54 | 133.15 | 134.76 | 470,959 | +1.94(+1.46%) |
Jun 30, 2017 | 133.38 | 131.88 | 132.83 | 910,803 | +0.63(+0.48%) | |
Jun 29, 2017 | 133.78 | 134.43 | 130.65 | 132.19 | 1,643,217 | -0.39(-0.29%) |
Jun 28, 2017 | 131.69 | 132.82 | 131.38 | 132.58 | 759,530 | +2.04(+1.56%) |
Jun 27, 2017 | 131.17 | 132.32 | 130.49 | 130.54 | 511,670 | +0.29(+0.22%) |
Jun 26, 2017 | 129.80 | 130.60 | 128.98 | 130.25 | 458,043 | +0.80(+0.61%) |
Jun 23, 2017 | 131.44 | 131.44 | 129.02 | 129.46 | 1,080,811 | -1.35(-1.04%) |
Jun 22, 2017 | 131.56 | 131.78 | 129.97 | 130.81 | 531,955 | -1.26(-0.96%) |
Jun 21, 2017 | 133.18 | 133.43 | 131.66 | 132.07 | 484,129 | -0.63(-0.48%) |
Jun 20, 2017 | 132.79 | 133.51 | 132.38 | 132.70 | 753,498 | -0.71(-0.53%) |
Jun 19, 2017 | 133.51 | 133.79 | 132.72 | 133.41 | 464,760 | +0.81(+0.61%) |
Jun 16, 2017 | 132.59 | 133.44 | 131.85 | 132.60 | 1,049,424 | +0.13(+0.10%) |
Jun 15, 2017 | 132.68 | 133.68 | 131.32 | 132.47 | 496,213 | -0.85(-0.64%) |
Jun 14, 2017 | 131.77 | 133.42 | 130.54 | 133.32 | 778,147 | -0.11(-0.08%) |
Jun 13, 2017 | 133.78 | 134.38 | 132.87 | 133.43 | 865,040 | +0.20(+0.15%) |
Jun 12, 2017 | 134.10 | 134.47 | 132.74 | 133.23 | 1,115,843 | -0.75(-0.56%) |
Jun 09, 2017 | 131.29 | 134.53 | 131.29 | 133.98 | 852,020 | +3.51(+2.69%) |
Jun 08, 2017 | 131.82 | 127.82 | 130.47 | 1,014,815 | +1.94(+1.51%) | |
Jun 07, 2017 | 128.13 | 129.16 | 127.65 | 128.54 | 859,685 | +0.70(+0.55%) |
Jun 06, 2017 | 127.85 | 128.39 | 127.21 | 127.84 | 718,726 | -1.07(-0.83%) |
Jun 05, 2017 | 129.28 | 130.53 | 128.67 | 128.91 | 779,304 | -0.34(-0.26%) |
Jun 02, 2017 | 129.19 | 130.19 | 128.37 | 129.25 | 786,687 | -0.91(-0.70%) |
Jun 01, 2017 | 129.23 | 130.41 | 127.55 | 130.16 | 763,056 | +1.83(+1.43%) |
May 31, 2017 | 129.75 | 130.05 | 127.28 | 128.33 | 1,307,631 | -1.31(-1.01%) |
May 30, 2017 | 130.41 | 130.46 | 128.33 | 129.64 | 580,018 | -1.13(-0.87%) |
May 26, 2017 | 131.06 | 131.94 | 130.60 | 130.78 | 503,104 | -0.82(-0.62%) |
May 25, 2017 | 131.21 | 132.10 | 130.58 | 131.59 | 958,023 | +0.65(+0.49%) |
May 24, 2017 | 131.98 | 132.06 | 130.47 | 130.95 | 1,171,147 | -0.73(-0.55%) |
May 23, 2017 | 129.61 | 132.38 | 129.32 | 131.67 | 711,623 | +2.08(+1.61%) |
May 22, 2017 | 128.89 | 129.76 | 127.18 | 129.59 | 785,397 | +1.18(+0.92%) |
May 19, 2017 | 128.27 | 129.73 | 127.97 | 128.41 | 1,033,131 | +0.18(+0.14%) |
May 18, 2017 | 127.57 | 129.13 | 127.11 | 128.23 | 1,093,038 | +0.45(+0.35%) |
May 17, 2017 | 132.55 | 130.41 | 126.91 | 127.78 | 1,326,200 | -4.77(-3.60%) |
May 16, 2017 | 131.23 | 133.47 | 130.84 | 132.55 | 1,562,340 | +1.49(+1.14%) |
May 15, 2017 | 128.93 | 131.13 | 128.60 | 131.05 | 1,434,895 | +2.23(+1.73%) |
May 12, 2017 | 128.38 | 129.00 | 127.59 | 128.82 | 691,465 | -0.51(-0.39%) |
May 11, 2017 | 129.52 | 130.03 | 128.04 | 129.33 | 522,605 | -0.71(-0.55%) |
May 10, 2017 | 129.58 | 130.18 | 129.13 | 130.04 | 541,603 | -0.01(-0.01%) |
May 09, 2017 | 130.67 | 132.12 | 129.66 | 130.05 | 595,509 | -0.48(-0.37%) |
May 08, 2017 | 129.58 | 130.62 | 129.08 | 130.53 | 517,826 | +0.79(+0.61%) |
May 05, 2017 | 130.07 | 130.29 | 128.80 | 129.74 | 448,260 | -0.13(-0.10%) |
May 04, 2017 | 130.85 | 131.33 | 129.13 | 129.87 | 1,163,472 | -0.17(-0.13%) |
May 03, 2017 | 127.27 | 130.53 | 127.05 | 130.04 | 760,184 | +2.04(+1.59%) |
May 02, 2017 | 128.56 | 128.87 | 127.31 | 128.00 | 562,695 | -0.13(-0.10%) |