Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 135.30 | 135.30 | 134.93 | 135.30 | 1,367 | +1.80(+1.35%) |
Jul 28, 2017 | 133.50 | 133.50 | 133.50 | 133.50 | 511 | -0.07(-0.06%) |
Jul 27, 2017 | 133.57 | 133.57 | 133.57 | 133.57 | 657 | +0.07(+0.06%) |
Jul 26, 2017 | 133.25 | 133.50 | 133.25 | 133.50 | 1,031 | -2.30(-1.69%) |
Jul 25, 2017 | 135.50 | 136.81 | 135.50 | 135.80 | 2,149 | +0.55(+0.41%) |
Jul 24, 2017 | 135.50 | 135.50 | 135.25 | 135.25 | 1,315 | -5.35(-3.81%) |
Jul 21, 2017 | 140.22 | 140.60 | 140.22 | 140.60 | 2,388 | -18.40(-11.57%) |
Jul 20, 2017 | 159.00 | 159.00 | 158.25 | 159.00 | 2,031 | +8.75(+5.82%) |
Jul 19, 2017 | 150.25 | 150.25 | 149.75 | 150.25 | 1,342 | +1.94(+1.31%) |
Jul 18, 2017 | 146.22 | 148.31 | 146.22 | 148.31 | 882 | +8.56(+6.13%) |
Jul 17, 2017 | 139.75 | 139.75 | 139.75 | 139.75 | 857 | +0.88(+0.63%) |
Jul 14, 2017 | 138.00 | 139.00 | 138.00 | 138.88 | 3,018 | -1.13(-0.81%) |
Jul 13, 2017 | 139.25 | 140.60 | 139.25 | 140.00 | 598 | +5.10(+3.78%) |
Jul 12, 2017 | 133.50 | 134.90 | 133.50 | 134.90 | 2,418 | +4.40(+3.37%) |
Jul 11, 2017 | 131.62 | 131.62 | 130.50 | 130.50 | 1,387 | +3.06(+2.40%) |
Jul 10, 2017 | 127.44 | 127.44 | 127.44 | 127.44 | 333 | +1.94(+1.54%) |
Jul 07, 2017 | 124.00 | 126.84 | 124.00 | 125.50 | 3,833 | +0.92(+0.74%) |
Jul 06, 2017 | 124.53 | 125.09 | 124.53 | 124.58 | 974 | -1.16(-0.92%) |
Jul 03, 2017 | 125.74 | 125.74 | 125.74 | 474 | -0.26(-0.21%) | |
Jun 30, 2017 | 125.21 | 126.00 | 125.21 | 126.00 | 1,772 | -0.05(-0.04%) |
Jun 29, 2017 | 126.06 | 126.06 | 126.05 | 126.05 | 1,441 | +0.55(+0.44%) |
Jun 28, 2017 | 125.76 | 125.76 | 125.50 | 125.50 | 1,226 | -2.25(-1.76%) |
Jun 27, 2017 | 127.38 | 127.75 | 127.38 | 127.75 | 695 | +2.89(+2.31%) |
Jun 26, 2017 | 125.23 | 125.23 | 124.86 | 124.86 | 1,009 | +1.52(+1.23%) |
Jun 23, 2017 | 123.33 | 123.44 | 123.33 | 123.34 | 1,252 | -0.69(-0.55%) |
Jun 22, 2017 | 124.43 | 124.43 | 124.03 | 124.03 | 831 | +0.78(+0.63%) |
Jun 21, 2017 | 124.00 | 124.00 | 123.25 | 123.25 | 1,078 | -0.19(-0.15%) |
Jun 20, 2017 | 124.50 | 124.50 | 122.50 | 123.44 | 1,695 | -1.26(-1.01%) |
Jun 19, 2017 | 124.08 | 125.08 | 124.08 | 124.70 | 1,967 | +1.95(+1.59%) |
Jun 16, 2017 | 123.10 | 123.49 | 122.52 | 122.75 | 2,959 | -1.69(-1.35%) |
Jun 15, 2017 | 124.57 | 124.72 | 124.44 | 124.44 | 2,785 | +0.14(+0.11%) |
Jun 14, 2017 | 124.97 | 125.31 | 124.30 | 124.30 | 3,317 | -1.10(-0.88%) |
Jun 13, 2017 | 125.33 | 125.40 | 125.10 | 125.40 | 739 | +1.68(+1.36%) |
Jun 12, 2017 | 124.12 | 124.12 | 123.00 | 123.72 | 3,202 | -3.10(-2.44%) |
Jun 09, 2017 | 126.78 | 128.02 | 126.78 | 126.82 | 1,555 | +3.40(+2.75%) |
Jun 08, 2017 | 124.26 | 124.75 | 123.42 | 123.42 | 5,754 | +3.92(+3.28%) |
Jun 07, 2017 | 118.51 | 119.50 | 118.02 | 119.50 | 102,793 | +6.50(+5.75%) |
Jun 06, 2017 | 110.25 | 113.00 | 109.77 | 113.00 | 2,290 | +7.00(+6.60%) |
Jun 05, 2017 | 106.25 | 114.90 | 105.00 | 106.00 | 3,202 | -6.96(-6.16%) |
Jun 02, 2017 | 108.19 | 114.00 | 108.19 | 112.96 | 2,600 | +5.60(+5.22%) |
Jun 01, 2017 | 108.50 | 108.50 | 106.44 | 107.36 | 1,862 | +1.58(+1.49%) |
May 31, 2017 | 105.98 | 106.14 | 105.78 | 105.78 | 992 | -2.22(-2.06%) |
May 30, 2017 | 105.50 | 108.00 | 105.50 | 108.00 | 1,526 | +1.79(+1.69%) |
May 26, 2017 | 106.21 | 106.21 | 105.56 | 106.21 | 2,146 | -0.06(-0.06%) |
May 25, 2017 | 106.30 | 107.89 | 106.23 | 106.27 | 1,431 | +0.27(+0.25%) |
May 24, 2017 | 106.00 | 106.00 | 106.00 | 106.00 | 1,814 | +0.00(+0.00%) |
May 23, 2017 | 106.00 | 106.00 | 105.75 | 106.00 | 2,714 | +0.26(+0.24%) |
May 22, 2017 | 105.75 | 105.75 | 105.74 | 105.74 | 2,246 | -0.26(-0.24%) |
May 19, 2017 | 105.02 | 106.00 | 105.02 | 106.00 | 1,952 | +1.63(+1.56%) |
May 18, 2017 | 105.42 | 105.52 | 103.62 | 104.37 | 2,692 | -12.63(-10.79%) |
May 17, 2017 | 117.75 | 117.75 | 117.00 | 117.00 | 10,093 | +1.40(+1.21%) |
May 16, 2017 | 116.99 | 116.99 | 115.35 | 115.60 | 1,578 | -3.00(-2.53%) |
May 15, 2017 | 119.18 | 119.18 | 118.39 | 118.60 | 1,992 | -0.65(-0.55%) |
May 12, 2017 | 122.68 | 122.68 | 119.13 | 119.25 | 4,810 | -8.23(-6.46%) |
May 11, 2017 | 126.87 | 128.09 | 126.87 | 127.48 | 1,423 | -15.28(-10.71%) |
May 10, 2017 | 142.99 | 142.99 | 142.76 | 142.76 | 1,654 | +1.51(+1.07%) |
May 09, 2017 | 140.24 | 141.74 | 140.24 | 141.25 | 1,493 | +2.31(+1.66%) |
May 08, 2017 | 139.64 | 139.68 | 138.95 | 138.95 | 2,675 | +1.41(+1.03%) |
May 05, 2017 | 138.27 | 138.50 | 137.54 | 137.54 | 1,776 | -2.71(-1.93%) |
May 04, 2017 | 140.90 | 141.18 | 139.97 | 140.25 | 3,150 | -5.17(-3.56%) |
May 03, 2017 | 145.03 | 145.42 | 145.03 | 145.42 | 2,175 | -0.88(-0.60%) |
May 02, 2017 | 146.32 | 146.32 | 146.07 | 146.30 | 1,175 | -1.29(-0.87%) |