Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 122.15 | 122.15 | 120.01 | 120.75 | 806,633 | -0.97(-0.80%) |
Jul 28, 2017 | 118.77 | 122.71 | 118.77 | 121.72 | 1,458,511 | +2.70(+2.27%) |
Jul 27, 2017 | 118.25 | 120.00 | 115.63 | 119.02 | 3,845,933 | -9.18(-7.16%) |
Jul 26, 2017 | 128.68 | 128.79 | 127.16 | 128.20 | 1,313,797 | +0.18(+0.14%) |
Jul 25, 2017 | 126.53 | 129.18 | 126.31 | 128.02 | 682,302 | +1.23(+0.97%) |
Jul 24, 2017 | 126.53 | 127.53 | 125.32 | 126.79 | 564,127 | -0.11(-0.09%) |
Jul 21, 2017 | 127.00 | 127.76 | 126.30 | 126.90 | 479,580 | -0.34(-0.27%) |
Jul 20, 2017 | 127.93 | 128.59 | 126.93 | 127.24 | 542,334 | -0.40(-0.31%) |
Jul 19, 2017 | 126.94 | 128.04 | 126.78 | 127.64 | 703,037 | +1.01(+0.80%) |
Jul 18, 2017 | 125.95 | 126.75 | 125.24 | 126.63 | 568,887 | +0.05(+0.04%) |
Jul 17, 2017 | 124.32 | 126.83 | 123.61 | 126.58 | 907,525 | +2.74(+2.21%) |
Jul 14, 2017 | 123.54 | 124.32 | 120.15 | 123.84 | 2,142,523 | -4.45(-3.47%) |
Jul 13, 2017 | 129.55 | 130.00 | 127.09 | 128.29 | 842,003 | -1.06(-0.82%) |
Jul 12, 2017 | 129.42 | 129.76 | 128.31 | 129.35 | 953,218 | +0.70(+0.54%) |
Jul 11, 2017 | 128.09 | 128.76 | 127.07 | 128.65 | 634,695 | +0.77(+0.60%) |
Jul 10, 2017 | 127.26 | 128.31 | 127.00 | 127.88 | 500,078 | +0.25(+0.20%) |
Jul 07, 2017 | 127.97 | 129.10 | 127.15 | 127.63 | 612,007 | +0.48(+0.38%) |
Jul 06, 2017 | 128.19 | 128.76 | 126.75 | 127.15 | 714,213 | -1.76(-1.37%) |
Jul 05, 2017 | 128.31 | 129.32 | 127.48 | 128.91 | 468,639 | +1.10(+0.86%) |
Jul 03, 2017 | 127.75 | 129.32 | 127.08 | 127.81 | 284,505 | +0.75(+0.59%) |
Jun 30, 2017 | 127.85 | 127.85 | 126.39 | 127.06 | 683,192 | -0.26(-0.20%) |
Jun 29, 2017 | 128.76 | 128.80 | 125.96 | 127.32 | 655,834 | -1.63(-1.26%) |
Jun 28, 2017 | 128.67 | 129.60 | 127.93 | 128.95 | 602,045 | +1.15(+0.90%) |
Jun 27, 2017 | 128.69 | 129.47 | 127.74 | 127.80 | 711,695 | -1.24(-0.96%) |
Jun 26, 2017 | 130.40 | 130.49 | 128.86 | 129.04 | 325,329 | -0.95(-0.73%) |
Jun 23, 2017 | 130.65 | 129.99 | 883,094 | +1.04(+0.81%) | ||
Jun 22, 2017 | 129.19 | 129.34 | 127.94 | 128.95 | 488,380 | -0.04(-0.03%) |
Jun 21, 2017 | 129.29 | 129.94 | 128.53 | 128.99 | 519,745 | +0.14(+0.11%) |
Jun 20, 2017 | 130.73 | 131.21 | 128.73 | 128.85 | 590,674 | -1.78(-1.36%) |
Jun 19, 2017 | 129.84 | 131.07 | 129.59 | 130.63 | 687,266 | +1.44(+1.11%) |
Jun 16, 2017 | 129.76 | 130.19 | 128.00 | 129.19 | 845,071 | -0.16(-0.12%) |
Jun 15, 2017 | 129.13 | 130.36 | 128.43 | 129.35 | 574,691 | -0.43(-0.33%) |
Jun 14, 2017 | 130.74 | 132.20 | 129.03 | 129.78 | 702,726 | -0.36(-0.28%) |
Jun 13, 2017 | 128.58 | 130.52 | 128.58 | 130.14 | 553,982 | +1.46(+1.13%) |
Jun 12, 2017 | 128.19 | 128.94 | 126.98 | 128.68 | 795,374 | -0.62(-0.48%) |
Jun 09, 2017 | 130.97 | 131.69 | 128.09 | 129.30 | 675,191 | -1.53(-1.17%) |
Jun 08, 2017 | 128.24 | 130.97 | 127.70 | 130.83 | 687,573 | +2.86(+2.23%) |
Jun 07, 2017 | 129.44 | 129.90 | 126.92 | 127.97 | 879,899 | -1.55(-1.20%) |
Jun 06, 2017 | 129.35 | 129.94 | 128.80 | 129.52 | 618,032 | -0.14(-0.11%) |
Jun 05, 2017 | 129.01 | 130.34 | 128.82 | 129.66 | 580,872 | +0.35(+0.27%) |
Jun 02, 2017 | 129.84 | 130.39 | 129.06 | 129.31 | 509,525 | -0.78(-0.60%) |
Jun 01, 2017 | 128.85 | 130.09 | 128.58 | 130.09 | 721,461 | +1.96(+1.53%) |
May 31, 2017 | 128.56 | 129.00 | 126.48 | 128.13 | 1,106,113 | +0.13(+0.10%) |
May 30, 2017 | 127.02 | 129.08 | 126.82 | 128.00 | 489,280 | +0.84(+0.66%) |
May 26, 2017 | 127.40 | 127.40 | 126.40 | 127.16 | 354,104 | -0.42(-0.33%) |
May 25, 2017 | 127.00 | 127.86 | 126.42 | 127.58 | 377,124 | +0.73(+0.58%) |
May 24, 2017 | 126.27 | 126.92 | 125.53 | 126.85 | 717,142 | +0.86(+0.68%) |
May 23, 2017 | 128.61 | 128.81 | 124.94 | 125.99 | 740,931 | -2.56(-1.99%) |
May 22, 2017 | 127.54 | 129.22 | 127.25 | 128.55 | 662,070 | +1.40(+1.10%) |
May 19, 2017 | 126.44 | 127.51 | 126.39 | 127.15 | 655,583 | +1.25(+0.99%) |
May 18, 2017 | 126.89 | 128.02 | 124.27 | 125.90 | 1,271,062 | -1.97(-1.54%) |
May 17, 2017 | 129.90 | 130.62 | 127.71 | 127.87 | 1,082,549 | -3.51(-2.67%) |
May 16, 2017 | 131.46 | 131.93 | 130.23 | 131.38 | 782,459 | -0.34(-0.26%) |
May 15, 2017 | 129.64 | 131.78 | 129.38 | 131.72 | 1,064,717 | +2.56(+1.98%) |
May 12, 2017 | 129.63 | 130.25 | 129.08 | 129.16 | 899,018 | -0.78(-0.60%) |
May 11, 2017 | 131.14 | 131.48 | 129.64 | 129.94 | 977,464 | -1.66(-1.26%) |
May 10, 2017 | 130.59 | 131.67 | 129.46 | 131.60 | 1,251,676 | +0.76(+0.58%) |
May 09, 2017 | 129.98 | 131.49 | 129.52 | 130.84 | 1,022,485 | +1.08(+0.83%) |
May 08, 2017 | 128.58 | 129.84 | 128.09 | 129.76 | 1,222,223 | +1.19(+0.93%) |
May 05, 2017 | 126.99 | 128.72 | 126.63 | 128.57 | 1,109,339 | +2.15(+1.70%) |
May 04, 2017 | 127.12 | 127.70 | 125.97 | 126.42 | 1,130,272 | -0.57(-0.45%) |
May 03, 2017 | 126.67 | 127.79 | 126.29 | 126.99 | 977,805 | -0.51(-0.40%) |
May 02, 2017 | 126.15 | 127.68 | 125.60 | 127.50 | 1,151,535 | +0.10(+0.08%) |