Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 128.27 | 128.94 | 127.15 | 128.32 | 413,088 | +0.29(+0.23%) |
Jul 28, 2017 | 128.00 | 128.32 | 127.28 | 128.03 | 362,445 | -0.20(-0.16%) |
Jul 27, 2017 | 129.77 | 130.02 | 126.61 | 128.23 | 333,945 | -1.30(-1.00%) |
Jul 26, 2017 | 128.57 | 129.53 | 128.52 | 129.53 | 212,099 | +1.06(+0.83%) |
Jul 25, 2017 | 128.91 | 129.02 | 128.21 | 128.47 | 273,014 | +0.01(+0.01%) |
Jul 24, 2017 | 128.38 | 128.94 | 128.24 | 128.46 | 437,787 | +0.20(+0.16%) |
Jul 21, 2017 | 127.26 | 128.64 | 126.98 | 128.26 | 655,078 | +0.82(+0.64%) |
Jul 20, 2017 | 129.24 | 127.44 | 127.44 | 494,979 | -1.41(-1.09%) | |
Jul 19, 2017 | 127.84 | 128.90 | 127.47 | 128.85 | 536,257 | +1.70(+1.34%) |
Jul 18, 2017 | 126.74 | 127.17 | 126.01 | 127.15 | 398,131 | +0.30(+0.24%) |
Jul 17, 2017 | 126.75 | 127.44 | 126.15 | 126.85 | 195,425 | +0.02(+0.02%) |
Jul 14, 2017 | 126.27 | 127.00 | 126.15 | 126.83 | 213,359 | +0.67(+0.53%) |
Jul 13, 2017 | 127.00 | 127.30 | 125.89 | 126.16 | 332,943 | -0.84(-0.66%) |
Jul 12, 2017 | 126.79 | 128.29 | 126.53 | 127.00 | 284,797 | +0.92(+0.73%) |
Jul 11, 2017 | 126.20 | 126.67 | 125.51 | 126.08 | 336,937 | -0.14(-0.11%) |
Jul 10, 2017 | 125.63 | 126.51 | 125.24 | 126.22 | 333,291 | +0.85(+0.68%) |
Jul 07, 2017 | 124.85 | 126.47 | 124.52 | 125.37 | 536,758 | +1.01(+0.81%) |
Jul 06, 2017 | 124.56 | 124.88 | 123.31 | 124.36 | 356,580 | -0.84(-0.67%) |
Jul 05, 2017 | 124.42 | 125.44 | 123.91 | 125.20 | 413,449 | +1.10(+0.89%) |
Jul 03, 2017 | 124.24 | 124.92 | 123.68 | 124.10 | 278,269 | +0.59(+0.48%) |
Jun 30, 2017 | 124.42 | 124.52 | 123.42 | 123.51 | 726,716 | -0.05(-0.04%) |
Jun 29, 2017 | 124.40 | 124.54 | 122.52 | 123.56 | 400,443 | -1.05(-0.84%) |
Jun 28, 2017 | 123.38 | 124.92 | 122.69 | 124.61 | 398,162 | +1.73(+1.41%) |
Jun 27, 2017 | 123.70 | 123.98 | 122.82 | 122.88 | 569,120 | -0.71(-0.57%) |
Jun 26, 2017 | 124.12 | 124.39 | 122.82 | 123.59 | 416,449 | -0.39(-0.31%) |
Jun 23, 2017 | 122.99 | 124.33 | 122.59 | 123.98 | 553,167 | +0.98(+0.80%) |
Jun 22, 2017 | 123.36 | 123.53 | 122.27 | 123.00 | 194,610 | -0.22(-0.18%) |
Jun 21, 2017 | 122.99 | 123.36 | 122.50 | 123.22 | 283,296 | +0.23(+0.19%) |
Jun 20, 2017 | 123.59 | 124.36 | 122.96 | 122.99 | 315,391 | -0.70(-0.57%) |
Jun 19, 2017 | 122.70 | 123.72 | 122.70 | 123.69 | 329,119 | +1.38(+1.13%) |
Jun 16, 2017 | 122.72 | 122.93 | 121.66 | 122.31 | 589,760 | -0.34(-0.28%) |
Jun 15, 2017 | 121.01 | 122.89 | 120.88 | 122.65 | 319,934 | +0.93(+0.76%) |
Jun 14, 2017 | 121.41 | 122.66 | 120.42 | 121.72 | 428,984 | +0.95(+0.79%) |
Jun 13, 2017 | 119.25 | 120.81 | 119.25 | 120.77 | 274,071 | +1.33(+1.11%) |
Jun 12, 2017 | 118.25 | 119.66 | 117.05 | 119.44 | 352,212 | +0.73(+0.61%) |
Jun 09, 2017 | 120.11 | 120.67 | 118.11 | 118.71 | 368,771 | -1.64(-1.36%) |
Jun 08, 2017 | 120.44 | 119.34 | 120.35 | 270,759 | +0.64(+0.53%) | |
Jun 07, 2017 | 120.76 | 120.81 | 119.28 | 119.71 | 380,170 | -0.57(-0.47%) |
Jun 06, 2017 | 120.57 | 121.18 | 120.05 | 120.28 | 434,990 | -0.30(-0.25%) |
Jun 05, 2017 | 121.08 | 121.99 | 120.52 | 120.58 | 335,116 | -0.29(-0.24%) |
Jun 02, 2017 | 120.92 | 120.92 | 119.95 | 120.87 | 515,879 | +0.30(+0.25%) |
Jun 01, 2017 | 119.60 | 120.76 | 119.05 | 120.57 | 597,793 | +0.97(+0.81%) |
May 31, 2017 | 118.50 | 119.85 | 117.90 | 119.60 | 1,442,951 | +1.12(+0.95%) |
May 30, 2017 | 117.84 | 118.56 | 117.21 | 118.48 | 585,880 | +0.76(+0.65%) |
May 26, 2017 | 117.73 | 118.43 | 117.32 | 117.72 | 517,333 | -0.16(-0.14%) |
May 25, 2017 | 116.52 | 118.67 | 115.23 | 117.88 | 529,381 | +1.77(+1.52%) |
May 24, 2017 | 114.00 | 116.22 | 113.45 | 116.11 | 599,903 | +2.48(+2.18%) |
May 23, 2017 | 113.88 | 114.02 | 112.93 | 113.63 | 459,324 | -0.21(-0.18%) |
May 22, 2017 | 113.40 | 114.47 | 113.27 | 113.84 | 466,725 | +0.43(+0.38%) |
May 19, 2017 | 112.81 | 113.82 | 112.36 | 113.41 | 499,308 | +1.00(+0.89%) |
May 18, 2017 | 111.47 | 112.76 | 110.76 | 112.41 | 495,415 | +1.10(+0.99%) |
May 17, 2017 | 113.83 | 113.11 | 111.24 | 111.31 | 438,617 | -2.52(-2.21%) |
May 16, 2017 | 114.01 | 114.11 | 113.64 | 113.83 | 434,688 | -0.18(-0.16%) |
May 15, 2017 | 113.11 | 114.03 | 113.06 | 114.01 | 405,867 | +0.76(+0.67%) |
May 12, 2017 | 112.52 | 113.31 | 112.40 | 113.25 | 337,265 | +0.59(+0.52%) |
May 11, 2017 | 112.64 | 112.89 | 112.03 | 112.66 | 532,348 | -0.44(-0.39%) |
May 10, 2017 | 113.57 | 113.98 | 112.71 | 113.10 | 496,582 | -0.59(-0.52%) |
May 09, 2017 | 113.30 | 114.00 | 112.88 | 113.69 | 670,208 | +0.37(+0.33%) |
May 08, 2017 | 113.42 | 113.43 | 112.48 | 113.32 | 634,550 | +0.10(+0.09%) |
May 05, 2017 | 113.44 | 113.70 | 111.50 | 113.22 | 1,208,132 | +0.30(+0.27%) |
May 04, 2017 | 114.44 | 116.48 | 112.83 | 112.92 | 930,925 | -0.52(-0.46%) |
May 03, 2017 | 113.67 | 114.01 | 112.54 | 113.44 | 749,588 | -0.89(-0.78%) |
May 02, 2017 | 114.44 | 114.75 | 114.04 | 114.33 | 492,631 | +0.03(+0.03%) |