Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 125.81 | 127.50 | 125.42 | 127.17 | 6,178,585 | +1.29(+1.03%) |
Jul 28, 2017 | 125.73 | 126.04 | 125.23 | 125.88 | 4,024,402 | +0.30(+0.24%) |
Jul 27, 2017 | 124.27 | 125.69 | 124.02 | 125.58 | 6,350,733 | +0.88(+0.71%) |
Jul 26, 2017 | 124.84 | 125.17 | 124.08 | 124.70 | 3,336,104 | -0.24(-0.19%) |
Jul 25, 2017 | 123.89 | 125.30 | 123.50 | 124.94 | 5,884,570 | +2.03(+1.65%) |
Jul 24, 2017 | 124.63 | 124.70 | 122.63 | 122.91 | 8,581,057 | -1.76(-1.41%) |
Jul 21, 2017 | 124.99 | 125.30 | 124.33 | 124.67 | 10,728,544 | -0.32(-0.26%) |
Jul 20, 2017 | 129.69 | 129.70 | 123.78 | 124.99 | 21,481,978 | -5.33(-4.09%) |
Jul 19, 2017 | 129.68 | 130.91 | 129.68 | 130.32 | 3,303,654 | +0.96(+0.74%) |
Jul 18, 2017 | 130.70 | 130.79 | 129.20 | 129.36 | 4,450,755 | -1.46(-1.12%) |
Jul 17, 2017 | 129.98 | 131.34 | 129.82 | 130.82 | 4,901,241 | +0.86(+0.66%) |
Jul 14, 2017 | 130.63 | 129.06 | 129.96 | 4,221,272 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.91 | 131.02 | 129.72 | 130.31 | 3,867,805 | +0.59(+0.46%) |
Jul 12, 2017 | 128.75 | 130.18 | 128.44 | 129.71 | 5,029,908 | +1.69(+1.32%) |
Jul 11, 2017 | 128.75 | 129.05 | 127.94 | 128.02 | 6,637,004 | -0.49(-0.38%) |
Jul 10, 2017 | 129.40 | 129.43 | 128.36 | 128.52 | 5,977,173 | -0.89(-0.69%) |
Jul 07, 2017 | 129.25 | 129.95 | 129.13 | 129.41 | 4,441,186 | +0.15(+0.12%) |
Jul 06, 2017 | 129.02 | 129.62 | 128.55 | 129.25 | 4,009,294 | -0.54(-0.42%) |
Jul 05, 2017 | 130.92 | 131.16 | 128.75 | 129.80 | 5,214,232 | -1.12(-0.86%) |
Jul 03, 2017 | 131.25 | 131.59 | 130.67 | 130.92 | 1,951,024 | +0.52(+0.40%) |
Jun 30, 2017 | 129.65 | 130.91 | 129.44 | 130.40 | 4,282,929 | +1.05(+0.81%) |
Jun 29, 2017 | 129.87 | 130.06 | 128.81 | 129.35 | 3,358,872 | -0.91(-0.70%) |
Jun 28, 2017 | 129.85 | 130.44 | 129.52 | 130.26 | 5,983,369 | +0.84(+0.65%) |
Jun 27, 2017 | 128.41 | 130.28 | 128.15 | 129.42 | 5,372,555 | +0.70(+0.54%) |
Jun 26, 2017 | 128.93 | 129.19 | 128.47 | 128.72 | 4,855,057 | +0.09(+0.07%) |
Jun 23, 2017 | 131.90 | 131.94 | 128.29 | 128.63 | 13,436,586 | -3.54(-2.68%) |
Jun 22, 2017 | 132.99 | 133.52 | 132.16 | 132.17 | 3,937,683 | -0.94(-0.71%) |
Jun 21, 2017 | 134.24 | 134.76 | 132.98 | 133.12 | 4,789,081 | -0.92(-0.68%) |
Jun 20, 2017 | 134.93 | 135.35 | 133.97 | 134.03 | 4,942,128 | -0.97(-0.72%) |
Jun 19, 2017 | 133.39 | 135.19 | 132.94 | 135.00 | 6,112,441 | +1.84(+1.39%) |
Jun 16, 2017 | 132.83 | 133.20 | 132.11 | 133.16 | 10,711,182 | -0.11(-0.08%) |
Jun 15, 2017 | 132.72 | 133.69 | 131.69 | 133.27 | 4,672,783 | +0.01(+0.01%) |
Jun 14, 2017 | 131.34 | 133.70 | 130.88 | 133.26 | 7,057,430 | +2.35(+1.80%) |
Jun 13, 2017 | 129.48 | 130.95 | 129.26 | 130.90 | 4,415,735 | +1.54(+1.19%) |
Jun 12, 2017 | 129.89 | 130.32 | 128.98 | 129.37 | 5,262,912 | -0.66(-0.51%) |
Jun 09, 2017 | 130.91 | 130.91 | 129.88 | 130.03 | 5,535,155 | -0.46(-0.35%) |
Jun 08, 2017 | 131.96 | 130.39 | 130.49 | 4,754,281 | -1.24(-0.94%) | |
Jun 07, 2017 | 131.50 | 132.02 | 131.21 | 131.73 | 3,716,059 | +0.65(+0.49%) |
Jun 06, 2017 | 131.29 | 131.47 | 130.62 | 131.08 | 3,835,225 | -0.50(-0.38%) |
Jun 05, 2017 | 132.21 | 132.29 | 131.11 | 131.59 | 3,119,442 | -0.48(-0.36%) |
Jun 02, 2017 | 131.59 | 132.49 | 131.27 | 132.06 | 4,100,278 | +0.17(+0.13%) |
Jun 01, 2017 | 130.50 | 131.90 | 129.84 | 131.89 | 3,981,173 | +1.39(+1.07%) |
May 31, 2017 | 131.22 | 131.24 | 130.30 | 130.50 | 8,420,752 | -0.31(-0.24%) |
May 30, 2017 | 130.91 | 131.39 | 130.51 | 130.81 | 4,122,051 | -0.11(-0.08%) |
May 26, 2017 | 131.94 | 132.21 | 130.70 | 130.92 | 5,069,401 | -1.32(-1.00%) |
May 25, 2017 | 132.02 | 132.43 | 131.30 | 132.24 | 3,680,495 | +1.23(+0.94%) |
May 24, 2017 | 130.75 | 131.37 | 129.56 | 131.01 | 5,434,448 | +0.14(+0.11%) |
May 23, 2017 | 131.78 | 132.22 | 130.74 | 130.86 | 5,490,620 | -0.96(-0.72%) |
May 22, 2017 | 132.26 | 132.70 | 131.68 | 131.82 | 4,497,111 | -0.29(-0.22%) |
May 19, 2017 | 131.88 | 132.48 | 131.28 | 132.10 | 5,657,600 | +0.51(+0.39%) |
May 18, 2017 | 131.41 | 132.41 | 131.21 | 131.60 | 5,748,408 | -0.33(-0.25%) |
May 17, 2017 | 133.76 | 132.95 | 131.76 | 131.93 | 7,024,299 | -1.83(-1.37%) |
May 16, 2017 | 135.32 | 135.96 | 133.58 | 133.76 | 11,973,788 | +0.79(+0.59%) |
May 15, 2017 | 132.93 | 133.41 | 132.41 | 132.97 | 7,173,924 | +0.35(+0.26%) |
May 12, 2017 | 132.18 | 132.87 | 131.64 | 132.63 | 3,462,333 | +0.61(+0.46%) |
May 11, 2017 | 132.99 | 133.29 | 131.28 | 132.02 | 4,647,482 | -1.63(-1.22%) |
May 10, 2017 | 133.14 | 133.67 | 132.95 | 133.65 | 3,096,855 | +0.38(+0.29%) |
May 09, 2017 | 132.73 | 133.32 | 132.10 | 133.27 | 3,554,266 | +0.67(+0.50%) |
May 08, 2017 | 131.72 | 132.83 | 131.43 | 132.60 | 3,767,835 | +0.98(+0.74%) |
May 05, 2017 | 131.29 | 131.64 | 130.24 | 131.62 | 2,958,631 | +0.73(+0.56%) |
May 04, 2017 | 131.40 | 131.55 | 130.38 | 130.89 | 4,487,772 | -0.12(-0.09%) |
May 03, 2017 | 131.14 | 131.34 | 130.66 | 131.01 | 2,893,383 | +0.04(+0.03%) |
May 02, 2017 | 130.57 | 131.14 | 129.96 | 130.96 | 3,898,596 | +0.63(+0.48%) |