Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 125.42 | 126.30 | 124.60 | 125.50 | 191,103 | +0.28(+0.22%) |
Jul 28, 2017 | 125.02 | 125.53 | 123.69 | 125.22 | 133,673 | +0.21(+0.17%) |
Jul 27, 2017 | 126.91 | 127.99 | 124.30 | 125.02 | 216,639 | -1.97(-1.55%) |
Jul 26, 2017 | 130.60 | 130.60 | 126.97 | 126.99 | 243,815 | -4.08(-3.12%) |
Jul 25, 2017 | 131.77 | 132.94 | 130.82 | 131.07 | 400,167 | +0.44(+0.34%) |
Jul 24, 2017 | 128.94 | 130.78 | 128.52 | 130.63 | 400,515 | +1.71(+1.32%) |
Jul 21, 2017 | 126.84 | 128.95 | 126.84 | 128.92 | 340,758 | +1.65(+1.29%) |
Jul 20, 2017 | 126.98 | 128.00 | 124.59 | 127.28 | 142,236 | +0.57(+0.45%) |
Jul 19, 2017 | 124.36 | 126.89 | 123.86 | 126.70 | 208,777 | +2.93(+2.37%) |
Jul 18, 2017 | 122.95 | 124.07 | 122.16 | 123.77 | 295,219 | +0.27(+0.22%) |
Jul 17, 2017 | 125.38 | 126.07 | 123.34 | 123.51 | 240,626 | -1.88(-1.50%) |
Jul 14, 2017 | 124.10 | 126.20 | 123.36 | 125.39 | 160,647 | +0.99(+0.79%) |
Jul 13, 2017 | 124.65 | 125.00 | 123.87 | 124.41 | 273,643 | +0.14(+0.11%) |
Jul 12, 2017 | 124.87 | 125.51 | 124.19 | 124.27 | 305,648 | +0.28(+0.22%) |
Jul 11, 2017 | 125.12 | 125.12 | 123.22 | 123.99 | 667,390 | -0.87(-0.70%) |
Jul 10, 2017 | 124.52 | 125.41 | 123.63 | 124.86 | 244,894 | +0.38(+0.30%) |
Jul 07, 2017 | 121.97 | 124.67 | 121.07 | 124.48 | 210,968 | +3.20(+2.64%) |
Jul 06, 2017 | 123.06 | 124.49 | 121.17 | 121.29 | 429,613 | -2.81(-2.27%) |
Jul 05, 2017 | 122.97 | 125.97 | 121.36 | 124.10 | 393,421 | +0.77(+0.62%) |
Jul 03, 2017 | 123.76 | 124.29 | 122.67 | 123.33 | 177,444 | +0.02(+0.02%) |
Jun 30, 2017 | 122.36 | 123.31 | 121.07 | 123.31 | 418,541 | +1.28(+1.05%) |
Jun 29, 2017 | 122.30 | 122.66 | 121.28 | 122.03 | 441,896 | +0.36(+0.29%) |
Jun 28, 2017 | 120.02 | 121.84 | 119.91 | 121.67 | 154,498 | +1.83(+1.52%) |
Jun 27, 2017 | 118.93 | 120.29 | 118.49 | 119.85 | 257,595 | +0.86(+0.72%) |
Jun 26, 2017 | 117.48 | 119.79 | 116.51 | 118.99 | 305,878 | +2.07(+1.77%) |
Jun 23, 2017 | 117.05 | 117.19 | 116.10 | 116.92 | 280,766 | +0.05(+0.04%) |
Jun 22, 2017 | 117.77 | 117.77 | 115.63 | 116.87 | 209,080 | -0.52(-0.44%) |
Jun 21, 2017 | 117.77 | 118.00 | 116.82 | 117.39 | 159,299 | -0.59(-0.50%) |
Jun 20, 2017 | 118.51 | 118.55 | 117.47 | 117.98 | 146,314 | -0.58(-0.49%) |
Jun 19, 2017 | 118.79 | 119.12 | 117.47 | 118.56 | 277,831 | -0.13(-0.11%) |
Jun 16, 2017 | 118.51 | 118.93 | 117.66 | 118.69 | 642,789 | +0.37(+0.31%) |
Jun 15, 2017 | 118.38 | 118.82 | 117.61 | 118.33 | 286,773 | -0.28(-0.23%) |
Jun 14, 2017 | 118.68 | 118.91 | 116.81 | 118.61 | 272,681 | +0.05(+0.04%) |
Jun 13, 2017 | 119.31 | 119.31 | 117.78 | 118.56 | 340,233 | -0.23(-0.19%) |
Jun 12, 2017 | 118.40 | 119.28 | 117.73 | 118.78 | 371,642 | -0.02(-0.02%) |
Jun 09, 2017 | 117.72 | 119.24 | 116.99 | 118.80 | 370,478 | +2.46(+2.11%) |
Jun 08, 2017 | 114.73 | 116.66 | 114.65 | 116.35 | 198,132 | +1.27(+1.11%) |
Jun 07, 2017 | 113.99 | 115.39 | 113.92 | 115.07 | 201,437 | +1.08(+0.95%) |
Jun 06, 2017 | 113.58 | 114.57 | 112.99 | 113.99 | 197,212 | -0.70(-0.61%) |
Jun 05, 2017 | 115.71 | 116.33 | 114.46 | 114.69 | 210,013 | -1.00(-0.86%) |
Jun 02, 2017 | 116.61 | 117.16 | 115.64 | 115.69 | 142,042 | -0.72(-0.62%) |
Jun 01, 2017 | 115.31 | 116.75 | 114.39 | 116.41 | 179,231 | +2.50(+2.19%) |
May 31, 2017 | 112.85 | 114.17 | 111.38 | 113.91 | 411,711 | +0.98(+0.87%) |
May 30, 2017 | 112.35 | 113.71 | 112.16 | 112.93 | 321,136 | -0.04(-0.04%) |
May 26, 2017 | 112.97 | 113.44 | 112.40 | 112.97 | 157,373 | -0.02(-0.02%) |
May 25, 2017 | 113.81 | 113.88 | 112.75 | 112.99 | 264,525 | -0.16(-0.14%) |
May 24, 2017 | 111.90 | 113.38 | 111.89 | 113.15 | 154,766 | +1.20(+1.07%) |
May 23, 2017 | 112.89 | 112.89 | 111.12 | 111.95 | 167,071 | +0.02(+0.02%) |
May 22, 2017 | 111.22 | 112.18 | 110.15 | 111.93 | 198,757 | +1.34(+1.21%) |
May 19, 2017 | 109.20 | 110.87 | 108.66 | 110.58 | 197,365 | +1.54(+1.41%) |
May 18, 2017 | 109.50 | 110.31 | 109.04 | 109.05 | 137,258 | -0.77(-0.70%) |
May 17, 2017 | 111.77 | 111.79 | 108.92 | 109.81 | 449,300 | -1.95(-1.75%) |
May 16, 2017 | 112.81 | 112.98 | 111.51 | 111.77 | 305,965 | -1.30(-1.15%) |
May 15, 2017 | 113.88 | 114.30 | 112.55 | 113.07 | 373,983 | -0.78(-0.68%) |
May 12, 2017 | 114.66 | 115.02 | 113.25 | 113.85 | 390,892 | -1.27(-1.10%) |
May 11, 2017 | 117.65 | 118.58 | 114.75 | 115.12 | 337,545 | -3.01(-2.55%) |
May 10, 2017 | 118.69 | 119.38 | 117.89 | 118.13 | 299,662 | -0.97(-0.82%) |
May 09, 2017 | 120.04 | 121.96 | 118.62 | 119.11 | 246,163 | -0.88(-0.74%) |
May 08, 2017 | 122.98 | 122.98 | 119.45 | 119.99 | 487,776 | -3.17(-2.57%) |
May 05, 2017 | 116.07 | 124.72 | 116.07 | 123.16 | 669,922 | +8.60(+7.50%) |
May 04, 2017 | 113.31 | 114.70 | 112.18 | 114.56 | 346,383 | +1.84(+1.63%) |
May 03, 2017 | 114.17 | 114.17 | 111.54 | 112.72 | 327,053 | -1.21(-1.06%) |
May 02, 2017 | 114.56 | 115.32 | 113.12 | 113.93 | 200,879 | -0.70(-0.61%) |