Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 135.31 | 136.41 | 132.92 | 133.29 | 1,215,775 | -2.45(-1.80%) |
Jul 28, 2017 | 132.60 | 136.81 | 132.18 | 135.74 | 989,763 | +3.02(+2.28%) |
Jul 27, 2017 | 138.73 | 139.59 | 131.82 | 132.72 | 1,512,324 | -4.47(-3.26%) |
Jul 26, 2017 | 133.52 | 137.90 | 132.70 | 137.19 | 893,607 | +3.63(+2.72%) |
Jul 25, 2017 | 133.56 | 1,826,724 | -4.71(-3.41%) | |||
Jul 24, 2017 | 134.24 | 138.45 | 133.73 | 138.27 | 1,207,493 | +4.05(+3.02%) |
Jul 21, 2017 | 133.02 | 135.38 | 133.02 | 134.22 | 755,991 | +0.43(+0.32%) |
Jul 20, 2017 | 130.52 | 134.40 | 130.02 | 133.79 | 1,130,555 | +3.34(+2.56%) |
Jul 19, 2017 | 131.71 | 133.23 | 129.85 | 130.45 | 1,173,639 | -0.40(-0.31%) |
Jul 18, 2017 | 130.31 | 131.08 | 128.72 | 130.85 | 993,320 | +0.23(+0.18%) |
Jul 17, 2017 | 133.34 | 134.45 | 130.03 | 130.62 | 1,376,829 | -3.65(-2.72%) |
Jul 14, 2017 | 134.06 | 135.30 | 133.27 | 134.27 | 737,510 | +0.85(+0.64%) |
Jul 13, 2017 | 133.32 | 134.46 | 131.03 | 133.42 | 725,810 | +0.20(+0.15%) |
Jul 12, 2017 | 133.24 | 133.94 | 131.33 | 133.22 | 796,705 | +1.30(+0.99%) |
Jul 11, 2017 | 128.60 | 132.86 | 128.60 | 131.92 | 1,073,263 | +2.36(+1.82%) |
Jul 10, 2017 | 130.41 | 130.41 | 127.01 | 129.56 | 915,957 | -1.28(-0.98%) |
Jul 07, 2017 | 127.58 | 131.43 | 127.35 | 130.84 | 1,030,329 | +3.62(+2.85%) |
Jul 06, 2017 | 127.05 | 128.84 | 124.75 | 127.22 | 1,256,344 | -1.12(-0.87%) |
Jul 05, 2017 | 126.00 | 128.80 | 125.43 | 128.34 | 1,189,252 | +2.47(+1.96%) |
Jul 03, 2017 | 126.20 | 128.00 | 124.96 | 125.87 | 596,979 | -0.04(-0.03%) |
Jun 30, 2017 | 129.83 | 125.87 | 125.91 | 1,369,899 | -2.87(-2.23%) | |
Jun 29, 2017 | 133.58 | 133.58 | 127.48 | 128.78 | 1,388,223 | -5.55(-4.13%) |
Jun 28, 2017 | 130.41 | 135.25 | 129.61 | 134.33 | 1,261,685 | +4.02(+3.08%) |
Jun 27, 2017 | 134.49 | 135.22 | 130.11 | 130.31 | 1,193,071 | -4.36(-3.24%) |
Jun 26, 2017 | 136.97 | 137.30 | 133.43 | 134.67 | 1,389,408 | -1.61(-1.18%) |
Jun 23, 2017 | 136.86 | 136.28 | 1,790,344 | +0.65(+0.48%) | ||
Jun 22, 2017 | 134.86 | 137.29 | 134.20 | 135.63 | 1,731,406 | +1.64(+1.22%) |
Jun 21, 2017 | 124.49 | 134.45 | 124.30 | 133.99 | 2,892,151 | +9.41(+7.55%) |
Jun 20, 2017 | 122.98 | 126.79 | 122.19 | 124.58 | 2,028,594 | +2.30(+1.88%) |
Jun 19, 2017 | 118.38 | 122.64 | 118.38 | 122.28 | 1,431,567 | +4.23(+3.58%) |
Jun 16, 2017 | 120.00 | 120.74 | 117.05 | 118.05 | 3,658,783 | -2.32(-1.93%) |
Jun 15, 2017 | 119.00 | 120.45 | 115.79 | 120.37 | 1,824,172 | +0.28(+0.23%) |
Jun 14, 2017 | 118.59 | 121.50 | 118.00 | 120.09 | 1,533,730 | +1.57(+1.32%) |
Jun 13, 2017 | 115.82 | 119.09 | 115.66 | 118.52 | 1,199,444 | +2.08(+1.79%) |
Jun 12, 2017 | 117.80 | 120.22 | 115.20 | 116.44 | 1,802,549 | -2.60(-2.18%) |
Jun 09, 2017 | 119.10 | 122.21 | 118.24 | 119.04 | 1,410,211 | -0.71(-0.59%) |
Jun 08, 2017 | 119.88 | 120.24 | 116.25 | 119.75 | 2,026,846 | +0.60(+0.50%) |
Jun 07, 2017 | 121.53 | 123.36 | 118.34 | 119.15 | 2,210,598 | -3.12(-2.55%) |
Jun 06, 2017 | 124.15 | 124.28 | 121.46 | 122.27 | 2,060,963 | -1.76(-1.42%) |
Jun 05, 2017 | 132.50 | 132.78 | 121.23 | 124.03 | 3,822,189 | -7.47(-5.68%) |
Jun 02, 2017 | 131.56 | 132.07 | 128.87 | 131.50 | 1,422,462 | +2.22(+1.72%) |
Jun 01, 2017 | 130.00 | 130.96 | 127.85 | 129.28 | 1,911,871 | -0.05(-0.04%) |
May 31, 2017 | 131.80 | 133.82 | 128.82 | 129.33 | 2,405,824 | -1.16(-0.89%) |
May 30, 2017 | 133.80 | 134.13 | 129.65 | 130.49 | 1,723,586 | -3.89(-2.89%) |
May 26, 2017 | 138.46 | 139.49 | 132.65 | 134.38 | 2,366,454 | -4.03(-2.91%) |
May 25, 2017 | 138.99 | 139.98 | 138.21 | 138.41 | 1,770,491 | +0.31(+0.22%) |
May 24, 2017 | 136.40 | 138.75 | 135.01 | 138.10 | 1,301,543 | +1.94(+1.42%) |
May 23, 2017 | 134.17 | 136.30 | 133.51 | 136.16 | 1,199,287 | +1.73(+1.29%) |
May 22, 2017 | 131.20 | 134.89 | 130.22 | 134.43 | 2,031,461 | +3.00(+2.28%) |
May 19, 2017 | 129.03 | 133.80 | 129.00 | 131.43 | 3,856,544 | +2.63(+2.04%) |
May 18, 2017 | 128.16 | 131.75 | 125.39 | 128.80 | 5,665,820 | +8.31(+6.90%) |
May 17, 2017 | 116.98 | 121.64 | 116.08 | 120.49 | 3,724,949 | +2.73(+2.32%) |
May 16, 2017 | 117.49 | 120.87 | 117.10 | 117.76 | 2,682,494 | +0.41(+0.35%) |
May 15, 2017 | 115.00 | 117.49 | 114.03 | 117.35 | 1,709,951 | +2.16(+1.88%) |
May 12, 2017 | 115.99 | 117.86 | 114.33 | 115.19 | 2,732,730 | -1.24(-1.07%) |
May 11, 2017 | 117.87 | 118.41 | 116.21 | 116.43 | 1,358,566 | -1.79(-1.51%) |
May 10, 2017 | 119.67 | 119.92 | 118.08 | 118.22 | 1,227,482 | -1.51(-1.26%) |
May 09, 2017 | 117.47 | 119.92 | 117.04 | 119.73 | 1,204,261 | +1.94(+1.65%) |
May 08, 2017 | 121.72 | 121.80 | 116.44 | 117.79 | 2,583,488 | -4.62(-3.77%) |
May 05, 2017 | 124.14 | 124.80 | 120.50 | 122.41 | 2,010,670 | -2.59(-2.07%) |
May 04, 2017 | 126.23 | 127.80 | 123.33 | 125.00 | 1,404,997 | +1.79(+1.45%) |
May 03, 2017 | 123.43 | 124.54 | 122.81 | 123.21 | 1,474,386 | -0.50(-0.40%) |
May 02, 2017 | 123.98 | 124.44 | 121.52 | 123.71 | 1,343,375 | -0.29(-0.23%) |