Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 135.20 | 135.45 | 134.77 | 134.82 | 419,649 | -0.28(-0.21%) |
Jul 28, 2017 | 134.45 | 135.22 | 133.89 | 135.10 | 135,950 | +0.69(+0.51%) |
Jul 27, 2017 | 135.84 | 135.84 | 133.86 | 134.41 | 214,332 | -1.21(-0.89%) |
Jul 26, 2017 | 135.93 | 135.93 | 135.29 | 135.62 | 145,551 | -0.48(-0.35%) |
Jul 25, 2017 | 137.53 | 137.58 | 135.88 | 136.10 | 167,576 | -0.99(-0.72%) |
Jul 24, 2017 | 136.92 | 137.16 | 136.43 | 137.09 | 155,976 | +0.17(+0.13%) |
Jul 21, 2017 | 137.16 | 137.50 | 136.67 | 136.92 | 157,808 | -0.06(-0.05%) |
Jul 20, 2017 | 136.31 | 137.26 | 136.31 | 136.98 | 176,052 | +0.90(+0.66%) |
Jul 19, 2017 | 135.69 | 136.18 | 135.67 | 136.08 | 192,719 | +0.94(+0.69%) |
Jul 18, 2017 | 135.08 | 135.15 | 134.27 | 135.15 | 168,231 | +0.01(+0.01%) |
Jul 17, 2017 | 135.72 | 135.73 | 135.01 | 135.14 | 123,495 | -0.38(-0.28%) |
Jul 14, 2017 | 134.85 | 135.85 | 134.73 | 135.52 | 272,150 | +0.80(+0.59%) |
Jul 13, 2017 | 134.82 | 135.10 | 133.66 | 134.72 | 194,245 | +0.07(+0.05%) |
Jul 12, 2017 | 134.34 | 134.98 | 134.15 | 134.65 | 116,736 | +0.94(+0.70%) |
Jul 11, 2017 | 133.68 | 133.92 | 133.01 | 133.71 | 128,346 | +0.03(+0.02%) |
Jul 10, 2017 | 134.44 | 134.44 | 133.41 | 133.68 | 201,198 | -0.46(-0.35%) |
Jul 07, 2017 | 133.60 | 134.23 | 133.50 | 134.15 | 169,169 | +0.83(+0.62%) |
Jul 06, 2017 | 134.71 | 134.77 | 133.13 | 133.32 | 317,278 | -1.88(-1.39%) |
Jul 05, 2017 | 134.59 | 135.33 | 134.10 | 135.20 | 308,689 | +0.85(+0.64%) |
Jul 03, 2017 | 134.86 | 134.91 | 134.28 | 134.34 | 419,453 | +0.33(+0.24%) |
Jun 30, 2017 | 134.59 | 134.59 | 134.02 | 134.02 | 192,873 | -0.15(-0.11%) |
Jun 29, 2017 | 135.50 | 135.50 | 133.38 | 134.17 | 202,952 | -1.24(-0.91%) |
Jun 28, 2017 | 134.91 | 135.62 | 134.84 | 135.41 | 179,289 | +0.95(+0.71%) |
Jun 27, 2017 | 135.78 | 136.10 | 134.46 | 134.46 | 315,352 | -1.50(-1.10%) |
Jun 26, 2017 | 136.72 | 136.72 | 135.75 | 135.95 | 277,172 | -0.37(-0.27%) |
Jun 23, 2017 | 136.46 | 136.46 | 135.54 | 136.32 | 313,878 | +0.05(+0.04%) |
Jun 22, 2017 | 135.48 | 137.07 | 135.29 | 136.27 | 390,786 | +1.38(+1.02%) |
Jun 21, 2017 | 133.44 | 134.93 | 133.31 | 134.89 | 402,826 | +1.85(+1.39%) |
Jun 20, 2017 | 132.69 | 133.92 | 132.67 | 133.04 | 243,769 | +0.38(+0.29%) |
Jun 19, 2017 | 131.42 | 132.76 | 131.40 | 132.66 | 141,404 | +1.58(+1.20%) |
Jun 16, 2017 | 131.00 | 131.23 | 130.38 | 131.08 | 134,346 | +0.20(+0.15%) |
Jun 15, 2017 | 130.59 | 130.97 | 130.17 | 130.88 | 309,248 | -0.15(-0.11%) |
Jun 14, 2017 | 130.71 | 131.46 | 130.64 | 131.03 | 129,669 | +0.57(+0.44%) |
Jun 13, 2017 | 130.33 | 130.69 | 130.04 | 130.46 | 495,547 | +0.42(+0.32%) |
Jun 12, 2017 | 130.23 | 130.59 | 129.44 | 130.04 | 92,326 | -0.31(-0.24%) |
Jun 09, 2017 | 129.90 | 130.88 | 129.78 | 130.35 | 131,455 | +0.57(+0.44%) |
Jun 08, 2017 | 129.83 | 130.16 | 129.38 | 129.78 | 194,976 | -0.06(-0.05%) |
Jun 07, 2017 | 129.71 | 129.97 | 129.47 | 129.84 | 81,527 | +0.43(+0.33%) |
Jun 06, 2017 | 129.51 | 129.90 | 129.12 | 129.42 | 114,551 | -0.34(-0.26%) |
Jun 05, 2017 | 130.18 | 130.18 | 129.39 | 129.75 | 126,836 | -0.48(-0.37%) |
Jun 02, 2017 | 129.65 | 130.38 | 129.61 | 130.23 | 195,975 | +0.89(+0.69%) |
Jun 01, 2017 | 127.82 | 129.34 | 127.79 | 129.34 | 216,978 | +1.71(+1.34%) |
May 31, 2017 | 127.26 | 127.85 | 127.21 | 127.63 | 174,812 | +0.47(+0.37%) |
May 30, 2017 | 127.25 | 127.59 | 126.99 | 127.16 | 100,710 | -0.32(-0.25%) |
May 26, 2017 | 127.78 | 128.00 | 127.39 | 127.48 | 115,598 | -0.27(-0.21%) |
May 25, 2017 | 127.44 | 127.96 | 127.31 | 127.75 | 94,523 | +0.53(+0.42%) |
May 24, 2017 | 126.94 | 127.29 | 126.54 | 127.21 | 226,485 | +0.36(+0.29%) |
May 23, 2017 | 126.65 | 127.02 | 126.63 | 126.85 | 456,690 | +0.47(+0.37%) |
May 22, 2017 | 126.05 | 126.55 | 125.98 | 126.38 | 101,682 | +0.34(+0.27%) |
May 19, 2017 | 125.98 | 126.50 | 125.95 | 126.04 | 126,407 | +0.29(+0.23%) |
May 18, 2017 | 124.93 | 126.42 | 124.87 | 125.75 | 123,309 | +0.61(+0.49%) |
May 17, 2017 | 125.97 | 126.12 | 125.13 | 125.14 | 147,470 | -1.81(-1.43%) |
May 16, 2017 | 127.38 | 127.38 | 126.57 | 126.95 | 148,437 | -0.38(-0.30%) |
May 15, 2017 | 126.65 | 127.42 | 126.62 | 127.33 | 117,209 | +0.75(+0.59%) |
May 12, 2017 | 126.65 | 126.82 | 126.45 | 126.58 | 94,605 | -0.13(-0.10%) |
May 11, 2017 | 126.48 | 126.72 | 126.08 | 126.71 | 118,247 | +0.05(+0.04%) |
May 10, 2017 | 126.71 | 126.71 | 126.02 | 126.65 | 115,477 | -0.20(-0.16%) |
May 09, 2017 | 126.74 | 127.10 | 126.67 | 126.85 | 226,885 | +0.24(+0.19%) |
May 08, 2017 | 127.52 | 127.52 | 126.47 | 126.62 | 135,392 | -1.02(-0.80%) |
May 05, 2017 | 127.79 | 127.85 | 127.08 | 127.64 | 122,609 | -0.02(-0.01%) |
May 04, 2017 | 127.15 | 127.68 | 127.10 | 127.66 | 121,328 | +0.72(+0.57%) |
May 03, 2017 | 127.35 | 127.35 | 126.63 | 126.93 | 126,350 | -0.57(-0.45%) |
May 02, 2017 | 127.53 | 127.69 | 126.79 | 127.50 | 238,327 | +0.19(+0.15%) |