Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 130.25 | 130.92 | 128.71 | 130.68 | 298,157 | +1.48(+1.15%) |
Jul 28, 2017 | 129.91 | 130.20 | 128.82 | 129.20 | 466,770 | -1.04(-0.80%) |
Jul 27, 2017 | 130.45 | 132.37 | 129.39 | 130.24 | 379,338 | +0.13(+0.10%) |
Jul 26, 2017 | 130.75 | 131.38 | 129.36 | 130.11 | 376,384 | -0.14(-0.11%) |
Jul 25, 2017 | 130.20 | 130.82 | 129.19 | 130.25 | 435,929 | +0.54(+0.42%) |
Jul 24, 2017 | 130.03 | 130.50 | 128.74 | 129.71 | 408,118 | -0.16(-0.12%) |
Jul 21, 2017 | 129.51 | 130.29 | 129.01 | 129.87 | 387,106 | +0.17(+0.13%) |
Jul 20, 2017 | 129.79 | 128.11 | 129.70 | 610,525 | +1.18(+0.92%) | |
Jul 19, 2017 | 126.62 | 128.78 | 126.54 | 128.52 | 344,108 | +2.17(+1.72%) |
Jul 18, 2017 | 125.61 | 127.24 | 125.42 | 126.35 | 653,573 | -0.12(-0.09%) |
Jul 17, 2017 | 123.74 | 127.00 | 123.67 | 126.47 | 625,445 | +2.77(+2.24%) |
Jul 14, 2017 | 122.73 | 124.21 | 122.28 | 123.70 | 333,655 | +1.40(+1.14%) |
Jul 13, 2017 | 122.66 | 122.66 | 121.13 | 122.30 | 218,280 | -0.01(-0.01%) |
Jul 12, 2017 | 123.00 | 124.11 | 121.79 | 122.31 | 340,416 | +0.54(+0.44%) |
Jul 11, 2017 | 118.78 | 121.92 | 118.10 | 121.77 | 645,469 | +2.54(+2.13%) |
Jul 10, 2017 | 120.01 | 120.81 | 118.68 | 119.23 | 659,606 | -1.12(-0.93%) |
Jul 07, 2017 | 122.45 | 122.58 | 119.98 | 120.35 | 351,796 | -1.58(-1.29%) |
Jul 06, 2017 | 122.55 | 123.23 | 121.59 | 121.92 | 498,670 | -1.05(-0.85%) |
Jul 05, 2017 | 121.53 | 123.18 | 121.02 | 122.97 | 439,584 | +1.75(+1.44%) |
Jul 03, 2017 | 122.01 | 123.08 | 120.83 | 121.22 | 166,176 | -0.29(-0.24%) |
Jun 30, 2017 | 120.17 | 122.16 | 120.00 | 121.51 | 575,447 | +1.47(+1.22%) |
Jun 29, 2017 | 122.42 | 123.50 | 118.52 | 120.04 | 482,893 | -3.43(-2.78%) |
Jun 28, 2017 | 122.28 | 124.10 | 121.14 | 123.47 | 289,633 | +2.06(+1.70%) |
Jun 27, 2017 | 123.00 | 123.01 | 120.87 | 121.41 | 428,512 | -1.60(-1.30%) |
Jun 26, 2017 | 121.46 | 123.76 | 121.03 | 123.01 | 351,119 | +1.45(+1.19%) |
Jun 23, 2017 | 122.05 | 123.54 | 121.02 | 121.56 | 459,207 | -0.47(-0.39%) |
Jun 22, 2017 | 120.77 | 122.37 | 120.23 | 122.03 | 342,651 | +1.26(+1.04%) |
Jun 21, 2017 | 126.44 | 126.47 | 120.19 | 120.77 | 882,322 | -5.78(-4.57%) |
Jun 20, 2017 | 131.11 | 131.62 | 126.04 | 126.55 | 1,114,551 | -4.67(-3.56%) |
Jun 19, 2017 | 131.79 | 132.91 | 130.05 | 131.22 | 340,368 | +0.05(+0.04%) |
Jun 16, 2017 | 132.31 | 132.31 | 130.74 | 131.17 | 285,463 | -0.74(-0.56%) |
Jun 15, 2017 | 131.99 | 132.69 | 130.77 | 131.91 | 231,802 | -1.30(-0.98%) |
Jun 14, 2017 | 132.09 | 133.22 | 131.26 | 133.21 | 366,939 | +0.92(+0.70%) |
Jun 13, 2017 | 131.17 | 133.11 | 130.53 | 132.29 | 249,530 | +1.50(+1.15%) |
Jun 12, 2017 | 130.71 | 132.40 | 130.05 | 130.79 | 207,376 | -0.16(-0.12%) |
Jun 09, 2017 | 131.42 | 132.25 | 130.18 | 130.95 | 325,482 | -0.56(-0.43%) |
Jun 08, 2017 | 132.04 | 133.80 | 131.09 | 131.51 | 287,545 | -0.75(-0.57%) |
Jun 07, 2017 | 131.69 | 133.47 | 131.25 | 132.26 | 389,818 | +1.14(+0.87%) |
Jun 06, 2017 | 131.72 | 132.48 | 130.68 | 131.12 | 324,207 | -0.61(-0.46%) |
Jun 05, 2017 | 131.63 | 132.56 | 130.54 | 131.73 | 309,437 | -0.37(-0.28%) |
Jun 02, 2017 | 130.47 | 132.95 | 129.88 | 132.10 | 363,874 | +1.34(+1.02%) |
Jun 01, 2017 | 128.05 | 132.01 | 127.52 | 130.76 | 470,433 | +2.40(+1.87%) |
May 31, 2017 | 127.18 | 128.98 | 126.91 | 128.36 | 964,683 | +1.33(+1.05%) |
May 30, 2017 | 128.24 | 128.39 | 125.82 | 127.03 | 491,366 | -1.35(-1.05%) |
May 26, 2017 | 128.16 | 129.08 | 127.90 | 128.38 | 234,075 | -0.09(-0.07%) |
May 25, 2017 | 127.98 | 128.85 | 127.27 | 128.47 | 303,626 | +0.99(+0.78%) |
May 24, 2017 | 128.07 | 128.44 | 125.90 | 127.48 | 348,940 | -0.49(-0.38%) |
May 23, 2017 | 131.74 | 131.74 | 127.82 | 127.97 | 416,335 | -3.17(-2.42%) |
May 22, 2017 | 129.37 | 131.26 | 128.89 | 131.14 | 225,324 | +2.45(+1.90%) |
May 19, 2017 | 128.64 | 129.78 | 128.52 | 128.69 | 322,148 | +0.22(+0.17%) |
May 18, 2017 | 128.00 | 129.00 | 127.52 | 128.47 | 587,806 | -0.22(-0.17%) |
May 17, 2017 | 131.70 | 132.40 | 128.45 | 128.69 | 340,012 | -4.56(-3.42%) |
May 16, 2017 | 135.01 | 135.52 | 133.22 | 133.25 | 243,316 | -1.91(-1.41%) |
May 15, 2017 | 135.11 | 136.59 | 134.29 | 135.16 | 412,021 | +0.48(+0.36%) |
May 12, 2017 | 134.65 | 138.11 | 133.87 | 134.68 | 533,848 | +0.29(+0.22%) |
May 11, 2017 | 133.23 | 135.48 | 132.42 | 134.39 | 455,632 | +0.33(+0.25%) |
May 10, 2017 | 133.19 | 134.40 | 126.53 | 134.06 | 1,051,733 | -3.39(-2.47%) |
May 09, 2017 | 138.51 | 138.80 | 136.56 | 137.45 | 324,479 | -0.98(-0.71%) |
May 08, 2017 | 141.00 | 141.34 | 137.73 | 138.43 | 219,920 | -2.64(-1.87%) |
May 05, 2017 | 139.64 | 141.23 | 139.20 | 141.07 | 170,166 | +1.68(+1.21%) |
May 04, 2017 | 138.17 | 139.97 | 138.10 | 139.39 | 310,100 | +1.02(+0.74%) |
May 03, 2017 | 139.62 | 139.62 | 138.19 | 138.37 | 184,657 | -1.42(-1.02%) |
May 02, 2017 | 138.37 | 140.00 | 138.16 | 139.79 | 421,739 | +1.52(+1.10%) |