Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 134.26 | 134.45 | 133.08 | 133.16 | 820,079 | -0.97(-0.72%) |
Jul 28, 2017 | 133.78 | 134.47 | 132.85 | 134.13 | 743,411 | -0.03(-0.02%) |
Jul 27, 2017 | 135.33 | 136.02 | 133.58 | 134.16 | 1,125,638 | -0.90(-0.66%) |
Jul 26, 2017 | 131.72 | 137.61 | 131.52 | 135.05 | 1,789,469 | +3.55(+2.70%) |
Jul 25, 2017 | 132.22 | 132.22 | 129.44 | 131.50 | 1,233,621 | -0.80(-0.61%) |
Jul 24, 2017 | 131.16 | 132.47 | 131.02 | 132.30 | 1,248,752 | +1.12(+0.86%) |
Jul 21, 2017 | 130.64 | 131.65 | 129.84 | 131.18 | 595,870 | +0.36(+0.28%) |
Jul 20, 2017 | 131.75 | 129.76 | 130.82 | 807,966 | +0.93(+0.72%) | |
Jul 19, 2017 | 128.68 | 129.90 | 128.53 | 129.89 | 463,966 | +1.42(+1.11%) |
Jul 18, 2017 | 128.62 | 128.68 | 127.80 | 128.47 | 623,344 | -0.31(-0.24%) |
Jul 17, 2017 | 128.52 | 129.27 | 128.30 | 128.78 | 347,958 | +0.32(+0.25%) |
Jul 14, 2017 | 127.72 | 128.97 | 127.33 | 128.46 | 492,869 | +0.74(+0.58%) |
Jul 13, 2017 | 127.84 | 128.33 | 127.14 | 127.72 | 377,272 | -0.03(-0.02%) |
Jul 12, 2017 | 127.64 | 128.46 | 127.51 | 127.75 | 530,086 | +0.82(+0.65%) |
Jul 11, 2017 | 126.75 | 127.33 | 125.56 | 126.92 | 381,932 | -0.04(-0.03%) |
Jul 10, 2017 | 127.04 | 127.41 | 126.20 | 126.97 | 534,109 | +0.06(+0.05%) |
Jul 07, 2017 | 126.66 | 127.12 | 125.88 | 126.91 | 625,595 | +0.39(+0.31%) |
Jul 06, 2017 | 127.82 | 127.82 | 126.31 | 126.52 | 705,222 | -1.96(-1.53%) |
Jul 05, 2017 | 127.34 | 128.56 | 126.32 | 128.48 | 820,647 | +1.45(+1.14%) |
Jul 03, 2017 | 129.16 | 129.46 | 127.03 | 127.03 | 627,964 | -2.13(-1.65%) |
Jun 30, 2017 | 127.83 | 129.73 | 127.83 | 129.16 | 1,147,420 | +1.75(+1.37%) |
Jun 29, 2017 | 128.25 | 128.72 | 126.94 | 127.41 | 918,581 | -0.77(-0.60%) |
Jun 28, 2017 | 126.77 | 128.45 | 126.21 | 128.18 | 956,774 | +2.24(+1.78%) |
Jun 27, 2017 | 126.87 | 127.91 | 125.94 | 125.94 | 1,102,383 | -1.68(-1.31%) |
Jun 26, 2017 | 127.04 | 128.99 | 127.04 | 127.62 | 1,054,640 | +0.57(+0.45%) |
Jun 23, 2017 | 126.29 | 127.66 | 125.23 | 127.05 | 2,177,229 | +1.07(+0.85%) |
Jun 22, 2017 | 122.43 | 127.76 | 122.25 | 125.98 | 1,771,148 | +3.46(+2.82%) |
Jun 21, 2017 | 120.91 | 122.54 | 120.91 | 122.52 | 1,045,181 | +1.48(+1.22%) |
Jun 20, 2017 | 119.22 | 122.45 | 119.22 | 121.04 | 1,489,289 | +2.14(+1.80%) |
Jun 19, 2017 | 118.14 | 118.90 | 117.71 | 118.90 | 731,024 | +0.94(+0.80%) |
Jun 16, 2017 | 117.65 | 118.28 | 117.34 | 117.96 | 911,766 | +0.31(+0.26%) |
Jun 15, 2017 | 118.01 | 118.69 | 117.45 | 117.65 | 658,905 | -0.59(-0.50%) |
Jun 14, 2017 | 119.20 | 119.29 | 117.64 | 118.24 | 559,259 | -0.44(-0.37%) |
Jun 13, 2017 | 117.81 | 119.19 | 117.77 | 118.69 | 515,096 | +0.77(+0.65%) |
Jun 12, 2017 | 117.65 | 117.96 | 115.49 | 117.92 | 909,862 | +0.09(+0.08%) |
Jun 09, 2017 | 117.37 | 117.90 | 117.04 | 117.82 | 594,038 | +0.62(+0.53%) |
Jun 08, 2017 | 117.73 | 116.90 | 117.20 | 635,444 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.97 | 117.73 | 116.74 | 117.71 | 882,359 | +0.99(+0.85%) |
Jun 06, 2017 | 117.05 | 117.17 | 116.06 | 116.72 | 645,781 | -0.53(-0.45%) |
Jun 05, 2017 | 118.39 | 118.58 | 116.91 | 117.25 | 848,156 | -1.39(-1.17%) |
Jun 02, 2017 | 119.29 | 119.74 | 118.39 | 118.64 | 729,479 | -0.41(-0.35%) |
Jun 01, 2017 | 117.04 | 119.74 | 116.47 | 119.05 | 1,109,468 | +2.57(+2.21%) |
May 31, 2017 | 116.18 | 116.83 | 115.64 | 116.47 | 967,775 | +0.40(+0.35%) |
May 30, 2017 | 116.88 | 117.76 | 115.82 | 116.07 | 703,643 | -1.32(-1.13%) |
May 26, 2017 | 119.07 | 119.22 | 117.19 | 117.40 | 682,337 | -1.42(-1.20%) |
May 25, 2017 | 117.92 | 118.98 | 117.66 | 118.82 | 532,995 | +0.94(+0.80%) |
May 24, 2017 | 117.28 | 118.17 | 116.71 | 117.88 | 744,036 | +0.82(+0.70%) |
May 23, 2017 | 117.89 | 118.23 | 116.96 | 117.06 | 720,571 | -0.50(-0.43%) |
May 22, 2017 | 116.47 | 117.82 | 116.37 | 117.56 | 628,285 | +0.80(+0.68%) |
May 19, 2017 | 116.11 | 117.04 | 115.30 | 116.77 | 431,802 | +0.91(+0.79%) |
May 18, 2017 | 115.33 | 116.66 | 114.94 | 115.85 | 849,979 | +0.63(+0.55%) |
May 17, 2017 | 115.75 | 116.18 | 114.47 | 115.23 | 1,054,280 | -0.53(-0.46%) |
May 16, 2017 | 118.04 | 118.04 | 115.29 | 115.75 | 895,650 | -2.00(-1.70%) |
May 15, 2017 | 116.81 | 118.17 | 116.61 | 117.76 | 709,824 | +1.01(+0.87%) |
May 12, 2017 | 117.78 | 118.45 | 115.90 | 116.74 | 865,472 | -1.52(-1.28%) |
May 11, 2017 | 118.39 | 119.35 | 117.97 | 118.26 | 907,729 | -0.48(-0.40%) |
May 10, 2017 | 118.62 | 119.23 | 118.33 | 118.74 | 832,878 | -0.28(-0.23%) |
May 09, 2017 | 119.15 | 119.72 | 118.96 | 119.01 | 430,322 | -0.13(-0.11%) |
May 08, 2017 | 119.15 | 119.72 | 118.60 | 119.15 | 595,545 | -0.16(-0.13%) |
May 05, 2017 | 118.14 | 119.43 | 117.50 | 119.31 | 854,980 | +1.24(+1.05%) |
May 04, 2017 | 117.77 | 118.31 | 117.47 | 118.07 | 575,992 | +0.25(+0.21%) |
May 03, 2017 | 118.17 | 118.35 | 117.34 | 117.81 | 675,564 | -0.39(-0.33%) |
May 02, 2017 | 118.96 | 119.42 | 117.97 | 118.21 | 968,818 | +0.05(+0.04%) |