Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 118.64 | 119.03 | 116.14 | 116.64 | 2,789,690 | -1.72(-1.45%) |
Jul 28, 2017 | 115.64 | 118.74 | 115.33 | 118.36 | 2,305,726 | +2.98(+2.58%) |
Jul 27, 2017 | 119.02 | 119.35 | 114.64 | 115.38 | 3,428,893 | -2.58(-2.18%) |
Jul 26, 2017 | 116.63 | 118.06 | 116.59 | 117.95 | 1,563,884 | +1.07(+0.91%) |
Jul 25, 2017 | 117.83 | 117.83 | 116.38 | 116.88 | 1,408,863 | -0.39(-0.33%) |
Jul 24, 2017 | 117.18 | 118.05 | 116.44 | 117.27 | 1,598,404 | +0.15(+0.12%) |
Jul 21, 2017 | 116.34 | 117.27 | 116.03 | 117.12 | 1,803,152 | +0.56(+0.48%) |
Jul 20, 2017 | 116.08 | 117.57 | 116.07 | 116.56 | 2,433,650 | +0.70(+0.61%) |
Jul 19, 2017 | 116.01 | 116.93 | 114.92 | 115.86 | 3,223,643 | -0.65(-0.56%) |
Jul 18, 2017 | 115.77 | 118.06 | 115.56 | 116.51 | 2,656,151 | +0.67(+0.58%) |
Jul 17, 2017 | 116.41 | 116.69 | 115.28 | 115.84 | 1,705,219 | -0.55(-0.47%) |
Jul 14, 2017 | 116.64 | 115.39 | 116.39 | 1,405,389 | +1.63(+1.42%) | |
Jul 13, 2017 | 114.54 | 115.06 | 114.27 | 114.76 | 1,116,891 | +0.22(+0.19%) |
Jul 12, 2017 | 112.76 | 114.86 | 112.47 | 114.54 | 1,327,138 | +2.52(+2.25%) |
Jul 11, 2017 | 112.23 | 112.78 | 112.00 | 112.02 | 1,300,519 | -0.24(-0.21%) |
Jul 10, 2017 | 114.33 | 114.35 | 112.25 | 112.25 | 1,486,872 | -1.65(-1.45%) |
Jul 07, 2017 | 113.00 | 114.47 | 112.39 | 113.91 | 1,465,938 | +1.37(+1.22%) |
Jul 06, 2017 | 113.04 | 112.08 | 112.54 | 1,460,103 | -0.61(-0.54%) | |
Jul 05, 2017 | 112.31 | 113.37 | 112.12 | 113.14 | 1,996,018 | +0.72(+0.64%) |
Jul 03, 2017 | 113.46 | 113.93 | 111.92 | 112.43 | 1,464,337 | -0.78(-0.69%) |
Jun 30, 2017 | 113.73 | 114.36 | 113.08 | 113.20 | 2,899,070 | -0.43(-0.38%) |
Jun 29, 2017 | 114.07 | 114.07 | 112.78 | 113.63 | 2,336,223 | -1.46(-1.27%) |
Jun 28, 2017 | 116.05 | 116.60 | 114.87 | 115.10 | 2,479,881 | -1.04(-0.90%) |
Jun 27, 2017 | 115.16 | 116.40 | 114.63 | 116.14 | 4,872,730 | +2.81(+2.48%) |
Jun 26, 2017 | 113.10 | 113.38 | 112.16 | 113.33 | 1,503,284 | +0.50(+0.44%) |
Jun 23, 2017 | 112.06 | 112.87 | 111.72 | 112.83 | 1,979,983 | +0.86(+0.77%) |
Jun 22, 2017 | 112.08 | 112.54 | 111.78 | 111.96 | 1,488,753 | +0.22(+0.20%) |
Jun 21, 2017 | 112.24 | 112.46 | 111.49 | 111.74 | 1,919,164 | -0.50(-0.45%) |
Jun 20, 2017 | 113.08 | 113.51 | 111.65 | 112.25 | 1,590,649 | -0.97(-0.85%) |
Jun 19, 2017 | 113.18 | 113.77 | 112.61 | 113.21 | 1,690,039 | +0.33(+0.29%) |
Jun 16, 2017 | 112.19 | 113.14 | 111.70 | 112.89 | 2,131,723 | +0.92(+0.83%) |
Jun 15, 2017 | 110.81 | 112.56 | 110.50 | 111.96 | 1,457,993 | +0.86(+0.78%) |
Jun 14, 2017 | 111.81 | 112.34 | 110.82 | 111.10 | 1,497,242 | +0.26(+0.24%) |
Jun 13, 2017 | 110.04 | 110.91 | 109.76 | 110.84 | 1,540,869 | +0.86(+0.78%) |
Jun 12, 2017 | 109.80 | 110.62 | 106.62 | 109.98 | 2,417,245 | -0.94(-0.84%) |
Jun 09, 2017 | 111.04 | 112.13 | 110.51 | 110.91 | 1,887,878 | -0.59(-0.53%) |
Jun 08, 2017 | 112.53 | 110.15 | 111.50 | 2,344,153 | -0.72(-0.65%) | |
Jun 07, 2017 | 112.18 | 112.44 | 110.76 | 112.22 | 1,973,100 | +0.10(+0.09%) |
Jun 06, 2017 | 112.15 | 112.82 | 111.73 | 112.12 | 2,213,085 | +0.08(+0.07%) |
Jun 05, 2017 | 112.67 | 112.92 | 111.66 | 112.05 | 1,771,382 | -0.75(-0.66%) |
Jun 02, 2017 | 112.74 | 113.31 | 112.20 | 112.80 | 1,606,952 | +0.56(+0.50%) |
Jun 01, 2017 | 112.33 | 112.35 | 111.53 | 112.23 | 1,435,278 | +0.55(+0.49%) |
May 31, 2017 | 112.79 | 113.79 | 111.64 | 111.69 | 2,993,944 | -0.79(-0.70%) |
May 30, 2017 | 111.53 | 116.74 | 111.36 | 112.48 | 2,432,475 | +0.86(+0.77%) |
May 26, 2017 | 111.69 | 111.90 | 111.09 | 111.62 | 1,056,258 | +0.05(+0.05%) |
May 25, 2017 | 110.31 | 112.39 | 109.82 | 111.57 | 1,711,789 | +1.49(+1.35%) |
May 24, 2017 | 109.53 | 110.44 | 109.53 | 110.08 | 1,759,992 | +0.49(+0.44%) |
May 23, 2017 | 109.70 | 109.98 | 109.50 | 109.59 | 1,563,797 | +0.00(+0.00%) |
May 22, 2017 | 109.22 | 109.90 | 107.87 | 109.59 | 1,702,150 | +0.35(+0.32%) |
May 19, 2017 | 109.07 | 113.11 | 108.62 | 109.24 | 3,202,019 | +0.29(+0.27%) |
May 18, 2017 | 110.67 | 110.72 | 106.84 | 108.95 | 4,747,542 | -2.35(-2.11%) |
May 17, 2017 | 109.09 | 112.45 | 109.09 | 111.31 | 4,066,522 | +2.02(+1.85%) |
May 16, 2017 | 108.96 | 109.74 | 108.39 | 109.29 | 1,482,742 | +0.38(+0.34%) |
May 15, 2017 | 107.30 | 109.20 | 107.18 | 108.91 | 1,885,856 | +1.54(+1.44%) |
May 12, 2017 | 107.53 | 107.80 | 107.18 | 107.37 | 1,862,063 | -0.14(-0.13%) |
May 11, 2017 | 108.42 | 108.42 | 107.23 | 107.51 | 2,102,187 | -0.70(-0.65%) |
May 10, 2017 | 108.97 | 109.10 | 108.07 | 108.21 | 1,791,582 | -0.84(-0.77%) |
May 09, 2017 | 109.72 | 109.83 | 108.87 | 109.05 | 1,738,628 | -0.66(-0.61%) |
May 08, 2017 | 109.82 | 109.96 | 108.81 | 109.71 | 1,582,469 | +0.15(+0.14%) |
May 05, 2017 | 108.67 | 109.69 | 108.24 | 109.56 | 1,924,648 | +1.11(+1.02%) |
May 04, 2017 | 107.87 | 108.84 | 107.28 | 108.45 | 1,955,057 | +0.51(+0.47%) |
May 03, 2017 | 109.49 | 109.49 | 107.90 | 107.94 | 2,085,915 | -0.95(-0.88%) |
May 02, 2017 | 108.74 | 109.49 | 108.58 | 108.89 | 3,080,859 | +0.34(+0.31%) |