Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 118.80 | 119.51 | 118.28 | 119.20 | 1,167,814 | +0.69(+0.58%) |
Jul 28, 2017 | 119.46 | 119.68 | 118.23 | 118.52 | 1,084,765 | -1.07(-0.89%) |
Jul 27, 2017 | 118.95 | 119.79 | 118.28 | 119.58 | 1,360,384 | +0.73(+0.61%) |
Jul 26, 2017 | 120.70 | 120.80 | 118.67 | 118.85 | 1,472,737 | -1.67(-1.38%) |
Jul 25, 2017 | 121.95 | 122.21 | 119.99 | 120.52 | 2,159,810 | -1.23(-1.01%) |
Jul 24, 2017 | 123.49 | 123.86 | 118.07 | 121.75 | 3,738,648 | -2.62(-2.11%) |
Jul 21, 2017 | 123.74 | 124.57 | 123.50 | 124.37 | 1,503,593 | +0.11(+0.09%) |
Jul 20, 2017 | 125.21 | 125.67 | 123.99 | 124.26 | 1,180,175 | -0.97(-0.77%) |
Jul 19, 2017 | 124.54 | 125.39 | 124.07 | 125.22 | 921,076 | +1.31(+1.06%) |
Jul 18, 2017 | 124.04 | 124.51 | 123.64 | 123.91 | 735,455 | -0.34(-0.27%) |
Jul 17, 2017 | 123.98 | 124.61 | 123.80 | 124.25 | 651,933 | +0.35(+0.28%) |
Jul 14, 2017 | 124.20 | 124.42 | 123.36 | 123.90 | 842,475 | -0.11(-0.09%) |
Jul 13, 2017 | 124.09 | 124.41 | 123.84 | 124.01 | 701,771 | +0.16(+0.13%) |
Jul 12, 2017 | 123.22 | 124.47 | 123.22 | 123.85 | 738,660 | +0.80(+0.65%) |
Jul 11, 2017 | 123.73 | 123.81 | 122.73 | 123.05 | 822,273 | -0.55(-0.44%) |
Jul 10, 2017 | 122.75 | 124.13 | 122.39 | 123.60 | 1,053,559 | +0.82(+0.67%) |
Jul 07, 2017 | 121.01 | 123.68 | 120.73 | 122.78 | 1,428,936 | +2.22(+1.84%) |
Jul 06, 2017 | 120.89 | 120.98 | 120.26 | 120.56 | 1,001,409 | -0.62(-0.51%) |
Jul 05, 2017 | 120.31 | 121.23 | 120.14 | 121.17 | 1,126,047 | +1.05(+0.87%) |
Jul 03, 2017 | 119.73 | 120.67 | 119.35 | 120.12 | 901,194 | +0.89(+0.75%) |
Jun 30, 2017 | 118.67 | 119.80 | 118.58 | 119.23 | 1,374,140 | +0.93(+0.79%) |
Jun 29, 2017 | 119.88 | 119.88 | 117.52 | 118.30 | 1,194,330 | -1.53(-1.27%) |
Jun 28, 2017 | 119.47 | 120.73 | 119.23 | 119.83 | 1,181,408 | +0.80(+0.67%) |
Jun 27, 2017 | 120.91 | 121.46 | 119.03 | 119.03 | 1,485,753 | -1.69(-1.40%) |
Jun 26, 2017 | 121.11 | 121.71 | 120.68 | 120.72 | 895,173 | -0.48(-0.40%) |
Jun 23, 2017 | 120.56 | 121.24 | 120.16 | 121.20 | 1,151,362 | +0.77(+0.64%) |
Jun 22, 2017 | 120.89 | 121.25 | 120.33 | 120.43 | 997,647 | -0.64(-0.53%) |
Jun 21, 2017 | 121.45 | 121.88 | 120.73 | 121.07 | 1,196,882 | +0.01(+0.01%) |
Jun 20, 2017 | 119.85 | 121.62 | 119.56 | 121.06 | 1,325,695 | +0.66(+0.55%) |
Jun 19, 2017 | 120.25 | 120.51 | 119.46 | 120.40 | 1,142,609 | +0.76(+0.64%) |
Jun 16, 2017 | 119.68 | 120.11 | 118.91 | 119.64 | 1,232,140 | +0.21(+0.18%) |
Jun 15, 2017 | 119.01 | 119.69 | 118.56 | 119.43 | 1,035,336 | -0.52(-0.44%) |
Jun 14, 2017 | 120.22 | 120.36 | 119.56 | 119.95 | 1,402,878 | +0.00(+0.00%) |
Jun 13, 2017 | 117.65 | 120.21 | 117.65 | 119.95 | 1,305,249 | +2.47(+2.10%) |
Jun 12, 2017 | 118.18 | 118.76 | 117.14 | 117.49 | 1,062,456 | -1.12(-0.94%) |
Jun 09, 2017 | 116.93 | 118.82 | 116.90 | 118.61 | 1,331,400 | +1.76(+1.51%) |
Jun 08, 2017 | 116.89 | 116.06 | 116.85 | 1,026,619 | +0.21(+0.18%) | |
Jun 07, 2017 | 116.15 | 116.66 | 115.84 | 116.63 | 914,681 | +0.69(+0.59%) |
Jun 06, 2017 | 116.78 | 116.78 | 115.92 | 115.95 | 1,123,953 | -1.32(-1.13%) |
Jun 05, 2017 | 117.42 | 118.01 | 117.17 | 117.27 | 1,169,463 | -0.22(-0.19%) |
Jun 02, 2017 | 117.24 | 118.08 | 117.00 | 117.49 | 1,056,939 | +0.36(+0.31%) |
Jun 01, 2017 | 116.57 | 117.23 | 116.13 | 117.13 | 1,178,919 | +1.00(+0.86%) |
May 31, 2017 | 115.48 | 116.40 | 114.96 | 116.13 | 1,842,184 | +0.63(+0.55%) |
May 30, 2017 | 115.02 | 115.71 | 114.57 | 115.50 | 1,810,399 | +0.08(+0.07%) |
May 26, 2017 | 114.77 | 115.61 | 114.75 | 115.41 | 983,716 | +0.37(+0.32%) |
May 25, 2017 | 115.13 | 115.36 | 114.69 | 115.04 | 675,440 | +0.14(+0.13%) |
May 24, 2017 | 114.20 | 114.99 | 113.96 | 114.90 | 1,158,930 | +0.67(+0.59%) |
May 23, 2017 | 114.97 | 115.23 | 113.97 | 114.22 | 1,061,452 | -0.80(-0.70%) |
May 22, 2017 | 115.38 | 115.84 | 114.49 | 115.03 | 1,000,178 | -0.19(-0.16%) |
May 19, 2017 | 113.96 | 115.79 | 113.91 | 115.21 | 1,446,941 | +1.33(+1.17%) |
May 18, 2017 | 113.50 | 114.33 | 112.43 | 113.88 | 1,527,565 | +0.45(+0.39%) |
May 17, 2017 | 115.54 | 115.28 | 113.32 | 113.43 | 1,514,113 | -2.11(-1.83%) |
May 16, 2017 | 116.30 | 116.30 | 114.98 | 115.54 | 1,111,086 | -0.41(-0.36%) |
May 15, 2017 | 116.11 | 115.19 | 115.95 | 1,344,009 | +0.37(+0.32%) | |
May 12, 2017 | 117.58 | 117.63 | 115.42 | 115.58 | 2,575,984 | -0.94(-0.80%) |
May 11, 2017 | 115.97 | 116.66 | 114.22 | 116.52 | 2,078,197 | -0.83(-0.70%) |
May 10, 2017 | 117.19 | 117.80 | 116.87 | 117.35 | 1,233,260 | +0.19(+0.17%) |
May 09, 2017 | 117.04 | 117.49 | 116.80 | 117.15 | 620,410 | +0.16(+0.14%) |
May 08, 2017 | 116.67 | 117.27 | 116.22 | 116.99 | 913,148 | +0.04(+0.04%) |
May 05, 2017 | 116.70 | 117.36 | 116.70 | 116.95 | 1,073,854 | +0.36(+0.31%) |
May 04, 2017 | 114.94 | 116.73 | 114.93 | 116.59 | 1,729,848 | +1.60(+1.39%) |
May 03, 2017 | 115.52 | 115.85 | 114.79 | 114.98 | 751,175 | -0.60(-0.52%) |
May 02, 2017 | 115.27 | 115.79 | 114.59 | 115.58 | 1,062,307 | +0.74(+0.65%) |