Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 126.65 | 127.20 | 124.65 | 125.10 | 100,042 | -1.55(-1.22%) |
Jul 28, 2017 | 125.80 | 127.00 | 125.70 | 126.65 | 64,344 | +0.35(+0.28%) |
Jul 27, 2017 | 126.25 | 127.60 | 124.95 | 126.30 | 66,905 | +0.25(+0.20%) |
Jul 26, 2017 | 127.70 | 128.20 | 125.25 | 126.05 | 141,387 | -1.60(-1.25%) |
Jul 25, 2017 | 127.85 | 129.15 | 127.20 | 127.65 | 133,273 | +0.20(+0.16%) |
Jul 24, 2017 | 127.30 | 127.85 | 126.15 | 127.45 | 99,808 | +0.15(+0.12%) |
Jul 21, 2017 | 129.58 | 129.58 | 126.60 | 127.30 | 96,272 | -1.15(-0.90%) |
Jul 20, 2017 | 128.65 | 129.35 | 127.70 | 128.45 | 50,733 | -0.45(-0.35%) |
Jul 19, 2017 | 127.70 | 128.95 | 127.70 | 128.90 | 80,820 | +1.35(+1.06%) |
Jul 18, 2017 | 128.10 | 129.03 | 126.80 | 127.55 | 132,538 | -1.00(-0.78%) |
Jul 17, 2017 | 130.80 | 130.80 | 127.80 | 128.55 | 200,718 | +0.25(+0.19%) |
Jul 14, 2017 | 127.15 | 128.85 | 126.90 | 128.30 | 125,842 | +1.05(+0.83%) |
Jul 13, 2017 | 128.00 | 128.00 | 125.75 | 127.25 | 103,614 | -0.60(-0.47%) |
Jul 12, 2017 | 128.40 | 129.45 | 127.70 | 127.85 | 97,089 | +0.00(+0.00%) |
Jul 11, 2017 | 126.55 | 128.38 | 126.25 | 127.85 | 109,543 | +1.25(+0.99%) |
Jul 10, 2017 | 127.05 | 128.55 | 125.70 | 126.60 | 110,210 | -0.80(-0.63%) |
Jul 07, 2017 | 124.85 | 127.75 | 123.50 | 127.40 | 78,327 | +3.19(+2.57%) |
Jul 06, 2017 | 124.95 | 126.65 | 124.05 | 124.21 | 111,931 | -1.44(-1.15%) |
Jul 05, 2017 | 126.20 | 126.66 | 124.45 | 125.65 | 100,633 | -0.45(-0.36%) |
Jul 03, 2017 | 125.35 | 126.55 | 124.60 | 126.10 | 37,128 | +1.05(+0.84%) |
Jun 30, 2017 | 124.60 | 126.45 | 124.05 | 125.05 | 84,560 | +0.50(+0.40%) |
Jun 29, 2017 | 126.00 | 126.00 | 123.45 | 124.55 | 87,184 | -1.35(-1.07%) |
Jun 28, 2017 | 123.60 | 126.20 | 123.17 | 125.90 | 109,727 | +3.25(+2.65%) |
Jun 27, 2017 | 123.40 | 124.15 | 122.20 | 122.65 | 129,218 | -0.85(-0.69%) |
Jun 26, 2017 | 124.70 | 128.00 | 123.20 | 123.50 | 123,713 | -1.05(-0.84%) |
Jun 23, 2017 | 126.15 | 127.10 | 124.33 | 124.55 | 214,952 | -1.35(-1.07%) |
Jun 22, 2017 | 120.40 | 126.25 | 118.65 | 125.90 | 217,642 | +5.05(+4.18%) |
Jun 21, 2017 | 120.45 | 121.25 | 119.40 | 120.85 | 221,823 | +0.85(+0.71%) |
Jun 20, 2017 | 120.40 | 121.00 | 119.38 | 120.00 | 94,519 | -0.95(-0.79%) |
Jun 19, 2017 | 121.65 | 122.45 | 120.75 | 120.95 | 141,441 | -0.50(-0.41%) |
Jun 16, 2017 | 124.95 | 124.95 | 120.55 | 121.45 | 291,511 | -4.65(-3.69%) |
Jun 15, 2017 | 125.20 | 126.70 | 125.20 | 126.10 | 58,535 | -0.85(-0.67%) |
Jun 14, 2017 | 127.25 | 128.65 | 126.40 | 126.95 | 168,434 | -0.55(-0.43%) |
Jun 13, 2017 | 127.80 | 129.85 | 124.45 | 127.50 | 143,643 | -0.70(-0.55%) |
Jun 12, 2017 | 126.90 | 129.82 | 126.90 | 128.20 | 222,769 | +4.70(+3.81%) |
Jun 09, 2017 | 124.10 | 125.65 | 122.60 | 123.50 | 105,371 | -0.40(-0.32%) |
Jun 08, 2017 | 122.50 | 124.45 | 121.50 | 123.90 | 148,679 | +1.55(+1.27%) |
Jun 07, 2017 | 124.05 | 124.80 | 121.95 | 122.35 | 82,680 | -1.40(-1.13%) |
Jun 06, 2017 | 122.75 | 124.20 | 122.25 | 123.75 | 153,722 | +0.00(+0.00%) |
Jun 05, 2017 | 125.10 | 128.00 | 123.75 | 123.75 | 76,381 | -1.05(-0.84%) |
Jun 02, 2017 | 126.30 | 127.45 | 124.67 | 124.80 | 147,195 | -1.50(-1.19%) |
Jun 01, 2017 | 123.40 | 126.35 | 123.38 | 126.30 | 154,118 | +3.20(+2.60%) |
May 31, 2017 | 124.00 | 124.35 | 120.70 | 123.10 | 150,936 | -0.80(-0.65%) |
May 30, 2017 | 127.10 | 127.25 | 123.25 | 123.90 | 129,774 | -3.30(-2.59%) |
May 26, 2017 | 126.80 | 128.65 | 125.65 | 127.20 | 81,821 | +0.40(+0.32%) |
May 25, 2017 | 125.60 | 127.45 | 124.85 | 126.80 | 115,639 | +2.05(+1.64%) |
May 24, 2017 | 124.80 | 126.15 | 124.40 | 124.75 | 79,739 | +0.40(+0.32%) |
May 23, 2017 | 124.70 | 125.70 | 123.88 | 124.35 | 95,009 | +0.10(+0.08%) |
May 22, 2017 | 121.65 | 124.50 | 120.35 | 124.25 | 77,199 | +2.80(+2.31%) |
May 19, 2017 | 120.90 | 122.50 | 120.55 | 121.45 | 246,738 | +0.95(+0.79%) |
May 18, 2017 | 122.05 | 123.42 | 120.35 | 120.50 | 197,660 | -1.65(-1.35%) |
May 17, 2017 | 125.00 | 123.53 | 121.00 | 122.15 | 184,306 | -2.85(-2.28%) |
May 16, 2017 | 124.00 | 125.05 | 123.15 | 125.00 | 125,220 | +0.95(+0.77%) |
May 15, 2017 | 123.15 | 125.25 | 123.15 | 124.05 | 67,677 | +1.15(+0.94%) |
May 12, 2017 | 122.65 | 122.95 | 120.70 | 122.90 | 78,966 | -0.30(-0.24%) |
May 11, 2017 | 124.60 | 124.60 | 122.05 | 123.20 | 89,134 | -1.75(-1.40%) |
May 10, 2017 | 124.20 | 125.25 | 123.70 | 124.95 | 85,645 | +0.40(+0.32%) |
May 09, 2017 | 126.50 | 127.45 | 123.85 | 124.55 | 134,164 | -1.70(-1.35%) |
May 08, 2017 | 126.70 | 128.15 | 125.70 | 126.25 | 132,445 | -0.10(-0.08%) |
May 05, 2017 | 128.75 | 132.45 | 125.70 | 126.35 | 192,171 | -1.10(-0.86%) |
May 04, 2017 | 120.00 | 128.50 | 117.35 | 127.45 | 380,732 | +11.10(+9.54%) |
May 03, 2017 | 117.35 | 118.75 | 115.10 | 116.35 | 197,855 | -1.65(-1.40%) |
May 02, 2017 | 118.75 | 119.40 | 117.35 | 118.00 | 98,469 | -0.65(-0.55%) |