Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 142.22 | 142.78 | 140.51 | 140.90 | 933,272 | -2.06(-1.44%) |
Jul 28, 2017 | 142.18 | 143.29 | 142.14 | 142.96 | 575,129 | -0.67(-0.46%) |
Jul 27, 2017 | 145.18 | 145.96 | 141.98 | 143.63 | 1,087,620 | -1.21(-0.83%) |
Jul 26, 2017 | 143.40 | 145.00 | 143.32 | 144.84 | 820,201 | +1.69(+1.18%) |
Jul 25, 2017 | 144.67 | 144.70 | 142.99 | 143.15 | 1,039,831 | -0.95(-0.66%) |
Jul 24, 2017 | 144.23 | 144.81 | 143.46 | 144.10 | 1,358,045 | -0.52(-0.36%) |
Jul 21, 2017 | 143.49 | 144.63 | 143.07 | 144.61 | 1,001,255 | +0.44(+0.31%) |
Jul 20, 2017 | 144.67 | 141.87 | 144.17 | 3,170,422 | +2.99(+2.12%) | |
Jul 19, 2017 | 139.30 | 141.36 | 138.68 | 141.18 | 2,697,995 | +6.92(+5.15%) |
Jul 18, 2017 | 132.42 | 134.34 | 132.28 | 134.26 | 1,335,769 | +2.84(+2.16%) |
Jul 17, 2017 | 131.61 | 131.96 | 130.38 | 131.42 | 928,250 | +0.28(+0.21%) |
Jul 14, 2017 | 129.38 | 131.22 | 129.24 | 131.14 | 1,242,661 | +2.88(+2.24%) |
Jul 13, 2017 | 128.18 | 128.94 | 127.82 | 128.27 | 516,678 | -0.18(-0.14%) |
Jul 12, 2017 | 128.04 | 128.92 | 127.73 | 128.44 | 897,708 | +1.14(+0.90%) |
Jul 11, 2017 | 125.31 | 127.53 | 125.28 | 127.30 | 1,174,561 | +0.95(+0.75%) |
Jul 10, 2017 | 125.59 | 126.58 | 125.14 | 126.35 | 469,476 | +1.80(+1.45%) |
Jul 07, 2017 | 123.56 | 125.16 | 123.56 | 124.55 | 628,325 | +1.56(+1.27%) |
Jul 06, 2017 | 122.59 | 123.50 | 121.94 | 122.99 | 887,706 | -0.24(-0.20%) |
Jul 05, 2017 | 121.37 | 123.32 | 121.32 | 123.23 | 849,697 | +1.70(+1.40%) |
Jul 03, 2017 | 122.88 | 123.10 | 121.22 | 121.54 | 456,542 | -0.60(-0.49%) |
Jun 30, 2017 | 122.89 | 123.23 | 121.73 | 122.14 | 959,689 | +0.67(+0.55%) |
Jun 29, 2017 | 124.35 | 124.83 | 120.29 | 121.47 | 2,121,619 | -5.05(-3.99%) |
Jun 28, 2017 | 124.86 | 126.79 | 124.18 | 126.52 | 825,673 | +2.46(+1.98%) |
Jun 27, 2017 | 126.27 | 126.44 | 123.99 | 124.07 | 1,903,229 | -1.32(-1.05%) |
Jun 26, 2017 | 127.29 | 127.53 | 125.28 | 125.39 | 1,043,826 | -0.81(-0.64%) |
Jun 23, 2017 | 126.89 | 126.19 | 1,361,525 | +4.33(+3.55%) | ||
Jun 22, 2017 | 122.11 | 122.55 | 121.55 | 121.86 | 704,809 | -0.38(-0.31%) |
Jun 21, 2017 | 120.51 | 122.44 | 120.44 | 122.25 | 758,181 | +1.82(+1.51%) |
Jun 20, 2017 | 122.44 | 122.84 | 120.37 | 120.43 | 644,490 | -2.77(-2.25%) |
Jun 19, 2017 | 122.96 | 123.55 | 122.58 | 123.20 | 413,918 | +1.70(+1.40%) |
Jun 16, 2017 | 121.10 | 121.93 | 120.70 | 121.50 | 987,224 | +1.92(+1.61%) |
Jun 15, 2017 | 119.85 | 120.11 | 119.03 | 119.58 | 1,655,620 | -2.41(-1.97%) |
Jun 14, 2017 | 124.10 | 124.23 | 120.95 | 121.99 | 915,134 | -1.67(-1.35%) |
Jun 13, 2017 | 122.97 | 123.80 | 122.17 | 123.65 | 1,466,038 | +2.67(+2.21%) |
Jun 12, 2017 | 121.11 | 121.44 | 118.12 | 120.98 | 2,071,301 | -0.89(-0.73%) |
Jun 09, 2017 | 125.81 | 126.02 | 120.59 | 121.87 | 1,284,521 | -4.67(-3.69%) |
Jun 08, 2017 | 126.07 | 126.62 | 125.28 | 126.54 | 333,274 | +0.96(+0.76%) |
Jun 07, 2017 | 125.40 | 126.03 | 124.75 | 125.58 | 441,244 | +1.28(+1.03%) |
Jun 06, 2017 | 124.06 | 124.96 | 124.04 | 124.30 | 655,587 | -0.51(-0.41%) |
Jun 05, 2017 | 124.56 | 125.44 | 124.45 | 124.81 | 554,284 | -1.44(-1.14%) |
Jun 02, 2017 | 126.18 | 126.33 | 125.17 | 126.25 | 356,621 | +0.84(+0.67%) |
Jun 01, 2017 | 124.56 | 125.44 | 124.30 | 125.42 | 755,012 | +1.70(+1.38%) |
May 31, 2017 | 124.71 | 124.98 | 123.36 | 123.71 | 1,532,082 | -1.33(-1.06%) |
May 30, 2017 | 124.71 | 125.42 | 124.66 | 125.04 | 1,088,489 | -0.74(-0.59%) |
May 26, 2017 | 125.46 | 126.16 | 125.17 | 125.78 | 780,756 | -0.65(-0.51%) |
May 25, 2017 | 125.12 | 126.55 | 125.12 | 126.43 | 488,209 | +1.31(+1.05%) |
May 24, 2017 | 125.57 | 125.86 | 124.82 | 125.12 | 1,000,825 | -0.39(-0.31%) |
May 23, 2017 | 126.19 | 126.35 | 125.33 | 125.51 | 733,186 | -0.28(-0.22%) |
May 22, 2017 | 125.58 | 126.08 | 125.28 | 125.79 | 585,552 | -0.60(-0.47%) |
May 19, 2017 | 126.53 | 126.94 | 126.09 | 126.39 | 660,690 | +0.80(+0.63%) |
May 18, 2017 | 124.28 | 125.86 | 124.01 | 125.59 | 735,605 | +1.11(+0.90%) |
May 17, 2017 | 127.15 | 127.44 | 124.47 | 124.48 | 688,911 | -4.17(-3.24%) |
May 16, 2017 | 128.29 | 128.66 | 127.94 | 128.65 | 777,874 | +1.43(+1.12%) |
May 15, 2017 | 126.92 | 127.60 | 126.73 | 127.22 | 616,139 | +0.28(+0.22%) |
May 12, 2017 | 125.70 | 126.97 | 125.69 | 126.94 | 472,960 | +1.20(+0.95%) |
May 11, 2017 | 124.87 | 125.85 | 124.49 | 125.74 | 682,726 | +0.34(+0.27%) |
May 10, 2017 | 125.64 | 126.06 | 125.14 | 125.41 | 751,033 | -1.09(-0.86%) |
May 09, 2017 | 125.88 | 126.67 | 125.82 | 126.49 | 467,505 | +1.58(+1.27%) |
May 08, 2017 | 125.17 | 125.38 | 124.72 | 124.91 | 1,021,887 | -2.41(-1.89%) |
May 05, 2017 | 126.17 | 127.39 | 126.03 | 127.32 | 513,192 | +0.73(+0.58%) |
May 04, 2017 | 125.36 | 126.87 | 125.35 | 126.59 | 929,736 | +0.83(+0.66%) |
May 03, 2017 | 125.42 | 126.49 | 125.35 | 125.75 | 1,075,766 | -0.77(-0.61%) |
May 02, 2017 | 125.58 | 126.58 | 125.34 | 126.52 | 907,666 | +2.00(+1.60%) |