Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 119.62 | 121.25 | 118.68 | 119.41 | 2,684,566 | +0.68(+0.58%) |
Jul 28, 2017 | 118.04 | 121.07 | 117.85 | 118.73 | 2,957,540 | +0.54(+0.45%) |
Jul 27, 2017 | 122.17 | 122.91 | 117.57 | 118.19 | 4,887,186 | -3.67(-3.02%) |
Jul 26, 2017 | 121.87 | 122.79 | 118.58 | 121.87 | 9,369,796 | -6.44(-5.02%) |
Jul 25, 2017 | 128.41 | 128.94 | 126.18 | 128.31 | 4,051,440 | +0.41(+0.32%) |
Jul 24, 2017 | 125.77 | 128.75 | 125.14 | 127.90 | 3,047,029 | +4.05(+3.27%) |
Jul 21, 2017 | 122.04 | 125.19 | 122.03 | 123.84 | 1,783,610 | +1.98(+1.62%) |
Jul 20, 2017 | 123.19 | 121.59 | 121.87 | 1,092,576 | -1.08(-0.88%) | |
Jul 19, 2017 | 123.98 | 124.81 | 121.78 | 122.95 | 1,472,343 | -0.35(-0.28%) |
Jul 18, 2017 | 119.98 | 123.45 | 119.96 | 123.30 | 1,885,436 | +3.42(+2.85%) |
Jul 17, 2017 | 120.02 | 121.25 | 119.01 | 119.88 | 2,336,574 | -0.53(-0.44%) |
Jul 14, 2017 | 119.59 | 121.72 | 117.26 | 120.41 | 4,850,584 | -4.21(-3.38%) |
Jul 13, 2017 | 125.75 | 125.87 | 124.18 | 124.62 | 1,032,892 | -0.27(-0.21%) |
Jul 12, 2017 | 125.17 | 126.05 | 124.75 | 124.89 | 1,281,746 | +0.91(+0.73%) |
Jul 11, 2017 | 124.63 | 125.47 | 122.81 | 123.98 | 1,506,927 | -0.61(-0.49%) |
Jul 10, 2017 | 122.52 | 124.78 | 122.26 | 124.59 | 1,212,862 | +2.30(+1.88%) |
Jul 07, 2017 | 120.76 | 123.20 | 119.56 | 122.29 | 1,445,807 | +1.43(+1.18%) |
Jul 06, 2017 | 121.91 | 122.63 | 120.79 | 120.86 | 1,382,542 | -1.39(-1.14%) |
Jul 05, 2017 | 121.50 | 122.69 | 120.05 | 122.26 | 1,313,792 | +1.30(+1.08%) |
Jul 03, 2017 | 122.61 | 122.70 | 118.93 | 120.95 | 2,172,464 | -2.87(-2.32%) |
Jun 30, 2017 | 122.92 | 124.69 | 121.60 | 123.83 | 1,575,643 | +1.25(+1.02%) |
Jun 29, 2017 | 125.38 | 125.40 | 121.02 | 122.57 | 1,927,409 | -2.94(-2.34%) |
Jun 28, 2017 | 125.54 | 126.19 | 123.72 | 125.51 | 1,373,822 | +0.29(+0.23%) |
Jun 27, 2017 | 126.48 | 128.10 | 124.94 | 125.22 | 1,873,585 | -1.40(-1.11%) |
Jun 26, 2017 | 127.87 | 128.95 | 126.25 | 126.62 | 1,271,610 | -1.08(-0.85%) |
Jun 23, 2017 | 127.78 | 127.70 | 1,576,950 | +1.17(+0.93%) | ||
Jun 22, 2017 | 126.83 | 127.37 | 125.56 | 126.53 | 1,220,600 | -0.38(-0.30%) |
Jun 21, 2017 | 126.51 | 127.81 | 126.11 | 126.91 | 971,574 | +0.30(+0.24%) |
Jun 20, 2017 | 127.50 | 127.89 | 125.86 | 126.61 | 1,472,658 | -1.19(-0.93%) |
Jun 19, 2017 | 126.12 | 128.14 | 125.66 | 127.80 | 1,976,479 | +3.66(+2.95%) |
Jun 16, 2017 | 124.09 | 126.47 | 123.63 | 124.14 | 1,957,089 | +0.39(+0.31%) |
Jun 15, 2017 | 121.37 | 124.04 | 120.81 | 123.75 | 1,361,594 | +0.51(+0.41%) |
Jun 14, 2017 | 124.09 | 124.88 | 122.41 | 123.25 | 1,338,654 | -0.62(-0.50%) |
Jun 13, 2017 | 122.29 | 124.27 | 121.94 | 123.86 | 1,804,018 | +3.61(+3.00%) |
Jun 12, 2017 | 118.79 | 122.19 | 118.20 | 120.25 | 2,080,955 | +0.61(+0.51%) |
Jun 09, 2017 | 124.20 | 124.72 | 117.81 | 119.64 | 3,368,240 | -4.74(-3.81%) |
Jun 08, 2017 | 123.20 | 124.60 | 122.33 | 124.39 | 2,826,171 | +2.23(+1.83%) |
Jun 07, 2017 | 123.04 | 123.04 | 121.10 | 122.16 | 2,569,021 | -0.27(-0.22%) |
Jun 06, 2017 | 123.26 | 124.03 | 122.14 | 122.42 | 2,049,662 | -0.63(-0.51%) |
Jun 05, 2017 | 124.04 | 124.45 | 122.33 | 123.05 | 1,541,408 | -1.29(-1.04%) |
Jun 02, 2017 | 124.13 | 124.57 | 122.97 | 124.34 | 2,484,229 | +1.01(+0.82%) |
Jun 01, 2017 | 121.68 | 124.88 | 120.72 | 123.34 | 4,395,168 | +4.52(+3.80%) |
May 31, 2017 | 117.12 | 118.94 | 115.87 | 118.82 | 1,838,074 | +1.96(+1.67%) |
May 30, 2017 | 116.08 | 117.80 | 115.74 | 116.86 | 1,751,699 | +0.78(+0.68%) |
May 26, 2017 | 114.90 | 117.55 | 114.90 | 116.08 | 1,466,684 | +1.19(+1.04%) |
May 25, 2017 | 114.51 | 115.26 | 114.18 | 114.89 | 1,083,445 | +0.41(+0.35%) |
May 24, 2017 | 114.66 | 115.11 | 113.86 | 114.48 | 1,194,349 | -0.14(-0.12%) |
May 23, 2017 | 116.18 | 117.79 | 114.38 | 114.62 | 2,066,845 | -0.93(-0.81%) |
May 22, 2017 | 114.08 | 116.16 | 113.56 | 115.55 | 2,141,304 | +3.17(+2.82%) |
May 19, 2017 | 113.59 | 115.35 | 111.22 | 112.39 | 3,446,507 | -0.64(-0.56%) |
May 18, 2017 | 111.30 | 114.25 | 111.27 | 113.02 | 1,789,773 | -0.19(-0.16%) |
May 17, 2017 | 116.54 | 116.82 | 113.00 | 113.21 | 2,938,611 | -4.88(-4.14%) |
May 16, 2017 | 116.73 | 119.13 | 116.38 | 118.09 | 2,603,270 | +2.05(+1.77%) |
May 15, 2017 | 115.21 | 116.76 | 114.72 | 116.04 | 1,512,382 | +0.37(+0.32%) |
May 12, 2017 | 115.11 | 117.38 | 114.65 | 115.67 | 2,572,290 | +2.83(+2.50%) |
May 11, 2017 | 113.89 | 113.89 | 112.37 | 112.85 | 1,137,034 | -0.96(-0.84%) |
May 10, 2017 | 113.14 | 113.91 | 112.34 | 113.81 | 1,339,123 | -0.17(-0.15%) |
May 09, 2017 | 111.20 | 114.39 | 111.00 | 113.98 | 3,159,253 | +3.47(+3.14%) |
May 08, 2017 | 111.06 | 111.82 | 109.57 | 110.51 | 3,155,122 | -1.78(-1.59%) |
May 05, 2017 | 113.53 | 113.85 | 110.18 | 112.30 | 3,356,622 | -2.00(-1.75%) |
May 04, 2017 | 115.96 | 116.26 | 113.90 | 114.30 | 1,547,639 | -1.41(-1.22%) |
May 03, 2017 | 115.15 | 116.00 | 114.50 | 115.71 | 1,438,743 | +0.51(+0.44%) |
May 02, 2017 | 116.31 | 116.37 | 114.80 | 115.20 | 1,628,001 | -0.57(-0.49%) |