Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 116.53 | 116.86 | 116.18 | 116.61 | 3,098,647 | +0.00(+0.00%) |
Jul 28, 2017 | 117.31 | 117.47 | 116.20 | 116.61 | 3,276,278 | -0.73(-0.62%) |
Jul 27, 2017 | 117.33 | 118.06 | 116.62 | 117.34 | 2,954,795 | +0.15(+0.13%) |
Jul 26, 2017 | 116.30 | 117.42 | 116.15 | 117.19 | 3,305,495 | +0.74(+0.64%) |
Jul 25, 2017 | 116.63 | 116.78 | 116.14 | 116.45 | 3,075,078 | +0.32(+0.28%) |
Jul 24, 2017 | 116.50 | 116.67 | 116.09 | 116.13 | 3,681,323 | -0.50(-0.43%) |
Jul 21, 2017 | 115.78 | 116.67 | 115.38 | 116.63 | 3,476,448 | +1.12(+0.97%) |
Jul 20, 2017 | 115.34 | 116.06 | 115.11 | 115.51 | 3,518,141 | +0.17(+0.15%) |
Jul 19, 2017 | 115.01 | 115.35 | 114.63 | 115.34 | 2,578,212 | +0.33(+0.29%) |
Jul 18, 2017 | 114.85 | 115.15 | 114.39 | 115.01 | 2,694,840 | +0.08(+0.07%) |
Jul 17, 2017 | 114.94 | 115.12 | 114.84 | 114.93 | 2,481,948 | +0.00(+0.00%) |
Jul 14, 2017 | 114.26 | 115.11 | 114.25 | 114.93 | 2,956,439 | +0.91(+0.80%) |
Jul 13, 2017 | 114.95 | 115.04 | 113.92 | 114.02 | 3,089,432 | -0.75(-0.65%) |
Jul 12, 2017 | 114.49 | 114.98 | 114.28 | 114.77 | 3,885,229 | +1.03(+0.91%) |
Jul 11, 2017 | 113.34 | 113.98 | 112.25 | 113.74 | 6,368,121 | -0.53(-0.46%) |
Jul 10, 2017 | 115.92 | 116.00 | 114.20 | 114.27 | 5,770,840 | -1.24(-1.07%) |
Jul 07, 2017 | 115.41 | 115.66 | 114.83 | 115.51 | 3,972,488 | +0.38(+0.33%) |
Jul 06, 2017 | 114.97 | 115.42 | 114.85 | 115.13 | 4,006,999 | -0.17(-0.15%) |
Jul 05, 2017 | 115.50 | 115.55 | 114.88 | 115.30 | 4,023,052 | -0.14(-0.12%) |
Jul 03, 2017 | 115.55 | 116.00 | 115.34 | 115.44 | 2,250,824 | -0.05(-0.04%) |
Jun 30, 2017 | 115.53 | 116.11 | 115.30 | 115.49 | 3,313,250 | +0.31(+0.27%) |
Jun 29, 2017 | 116.07 | 116.20 | 114.89 | 115.18 | 3,474,360 | -1.20(-1.03%) |
Jun 28, 2017 | 116.52 | 116.87 | 116.20 | 116.38 | 3,110,592 | +0.44(+0.38%) |
Jun 27, 2017 | 117.24 | 117.38 | 115.94 | 115.94 | 2,884,276 | -1.18(-1.01%) |
Jun 26, 2017 | 117.42 | 117.83 | 117.06 | 117.12 | 2,704,461 | +0.16(+0.14%) |
Jun 23, 2017 | 116.21 | 117.37 | 116.09 | 116.96 | 3,453,406 | +0.81(+0.70%) |
Jun 22, 2017 | 117.33 | 117.41 | 116.05 | 116.15 | 3,288,149 | -1.27(-1.08%) |
Jun 21, 2017 | 117.78 | 118.24 | 117.24 | 117.42 | 3,767,097 | -0.53(-0.45%) |
Jun 20, 2017 | 117.29 | 118.14 | 117.18 | 117.95 | 3,703,498 | +0.66(+0.56%) |
Jun 19, 2017 | 117.02 | 117.29 | 116.23 | 117.29 | 2,436,611 | +0.43(+0.37%) |
Jun 16, 2017 | 117.37 | 117.40 | 116.30 | 116.86 | 5,156,209 | -0.35(-0.30%) |
Jun 15, 2017 | 117.00 | 117.47 | 116.51 | 117.21 | 3,372,664 | -0.16(-0.14%) |
Jun 14, 2017 | 116.91 | 118.06 | 116.83 | 117.37 | 3,597,242 | +1.05(+0.90%) |
Jun 13, 2017 | 115.47 | 116.59 | 115.47 | 116.32 | 2,760,749 | +0.09(+0.08%) |
Jun 12, 2017 | 115.94 | 116.62 | 115.92 | 116.23 | 3,492,098 | +0.29(+0.25%) |
Jun 09, 2017 | 115.66 | 116.13 | 115.36 | 115.94 | 3,197,723 | +0.05(+0.04%) |
Jun 08, 2017 | 117.08 | 115.59 | 115.89 | 3,956,710 | -1.16(-0.99%) | |
Jun 07, 2017 | 117.17 | 117.57 | 116.82 | 117.05 | 3,681,102 | -0.65(-0.55%) |
Jun 06, 2017 | 117.78 | 117.94 | 117.46 | 117.70 | 2,643,156 | -0.18(-0.15%) |
Jun 05, 2017 | 117.39 | 117.97 | 117.05 | 117.88 | 2,969,490 | +0.21(+0.18%) |
Jun 02, 2017 | 117.46 | 117.70 | 117.04 | 117.67 | 3,162,869 | +0.44(+0.38%) |
Jun 01, 2017 | 116.80 | 117.26 | 116.06 | 117.23 | 4,404,853 | +0.36(+0.31%) |
May 31, 2017 | 116.91 | 117.94 | 116.87 | 116.87 | 5,232,886 | -1.14(-0.97%) |
May 30, 2017 | 117.74 | 118.12 | 117.50 | 118.01 | 3,231,598 | +0.10(+0.08%) |
May 26, 2017 | 117.25 | 118.00 | 117.25 | 117.91 | 3,104,759 | +0.38(+0.32%) |
May 25, 2017 | 116.36 | 117.68 | 116.15 | 117.53 | 3,596,138 | +1.47(+1.27%) |
May 24, 2017 | 115.31 | 116.33 | 115.12 | 116.06 | 2,861,092 | +1.01(+0.88%) |
May 23, 2017 | 114.71 | 115.44 | 114.71 | 115.05 | 3,261,263 | +0.35(+0.31%) |
May 22, 2017 | 113.69 | 115.00 | 113.69 | 114.70 | 3,323,940 | +1.01(+0.89%) |
May 19, 2017 | 114.17 | 114.50 | 113.45 | 113.69 | 5,750,075 | -0.34(-0.30%) |
May 18, 2017 | 113.78 | 114.28 | 113.29 | 114.03 | 3,439,503 | +0.29(+0.25%) |
May 17, 2017 | 113.79 | 114.29 | 113.32 | 113.74 | 2,999,270 | -0.05(-0.04%) |
May 16, 2017 | 114.06 | 114.66 | 113.59 | 113.79 | 2,444,255 | -0.15(-0.13%) |
May 15, 2017 | 112.90 | 114.00 | 112.77 | 113.94 | 3,500,274 | +1.03(+0.91%) |
May 12, 2017 | 112.93 | 113.30 | 112.72 | 112.91 | 2,383,496 | -0.13(-0.12%) |
May 11, 2017 | 112.64 | 113.09 | 112.53 | 113.04 | 2,277,084 | +0.20(+0.18%) |
May 10, 2017 | 112.70 | 112.87 | 112.48 | 112.84 | 2,160,107 | +0.12(+0.11%) |
May 09, 2017 | 113.24 | 113.41 | 112.55 | 112.72 | 2,708,153 | -0.50(-0.44%) |
May 08, 2017 | 113.20 | 113.43 | 112.78 | 113.22 | 3,097,181 | +0.00(+0.00%) |
May 05, 2017 | 113.04 | 113.28 | 112.74 | 113.22 | 3,046,064 | +0.26(+0.23%) |
May 04, 2017 | 112.17 | 113.00 | 111.81 | 112.96 | 3,488,798 | +1.17(+1.05%) |
May 03, 2017 | 112.39 | 112.65 | 111.70 | 111.79 | 3,342,585 | -0.50(-0.45%) |
May 02, 2017 | 112.75 | 112.82 | 112.07 | 112.29 | 3,082,363 | +0.01(+0.01%) |