Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 136.66 | 139.08 | 136.66 | 138.44 | 268,229 | +1.86(+1.36%) |
Jul 28, 2017 | 133.70 | 137.07 | 132.85 | 136.59 | 261,567 | +1.80(+1.34%) |
Jul 27, 2017 | 138.92 | 138.92 | 134.30 | 134.79 | 289,146 | -4.16(-3.00%) |
Jul 26, 2017 | 139.47 | 143.24 | 136.88 | 138.95 | 476,549 | +1.29(+0.94%) |
Jul 25, 2017 | 136.56 | 138.85 | 136.38 | 137.66 | 398,946 | +0.64(+0.47%) |
Jul 24, 2017 | 136.64 | 137.53 | 135.83 | 137.02 | 203,102 | +0.37(+0.27%) |
Jul 21, 2017 | 135.02 | 136.65 | 134.18 | 136.65 | 222,495 | +1.80(+1.33%) |
Jul 20, 2017 | 135.11 | 133.62 | 134.85 | 146,314 | +1.23(+0.92%) | |
Jul 19, 2017 | 133.41 | 133.82 | 132.77 | 133.62 | 214,260 | +0.64(+0.48%) |
Jul 18, 2017 | 132.64 | 133.32 | 132.38 | 132.98 | 139,781 | -0.05(-0.04%) |
Jul 17, 2017 | 133.14 | 133.65 | 131.93 | 133.03 | 172,303 | -0.09(-0.07%) |
Jul 14, 2017 | 133.11 | 133.79 | 132.64 | 133.12 | 145,668 | -0.37(-0.28%) |
Jul 13, 2017 | 133.33 | 133.82 | 132.24 | 133.49 | 167,450 | +0.73(+0.55%) |
Jul 12, 2017 | 133.07 | 133.13 | 132.60 | 132.76 | 129,103 | +0.32(+0.24%) |
Jul 11, 2017 | 132.85 | 132.92 | 131.81 | 132.44 | 163,824 | -0.36(-0.27%) |
Jul 10, 2017 | 133.26 | 133.90 | 132.69 | 132.80 | 192,447 | -0.81(-0.61%) |
Jul 07, 2017 | 132.44 | 133.74 | 131.80 | 133.61 | 133,447 | +1.53(+1.16%) |
Jul 06, 2017 | 132.09 | 132.47 | 131.10 | 132.08 | 303,736 | -0.09(-0.07%) |
Jul 05, 2017 | 133.19 | 133.19 | 131.88 | 132.18 | 188,093 | -0.95(-0.72%) |
Jul 03, 2017 | 131.82 | 134.44 | 131.24 | 133.13 | 173,513 | +2.09(+1.60%) |
Jun 30, 2017 | 132.27 | 132.27 | 130.87 | 131.04 | 210,872 | -1.15(-0.87%) |
Jun 29, 2017 | 132.82 | 132.96 | 131.89 | 132.19 | 194,438 | -0.30(-0.23%) |
Jun 28, 2017 | 132.27 | 133.20 | 131.46 | 132.49 | 127,337 | +0.81(+0.62%) |
Jun 27, 2017 | 132.05 | 132.58 | 131.51 | 131.68 | 135,462 | -0.55(-0.41%) |
Jun 26, 2017 | 132.37 | 132.88 | 131.88 | 132.22 | 126,660 | +0.13(+0.10%) |
Jun 23, 2017 | 131.89 | 132.47 | 131.71 | 132.09 | 313,009 | +0.30(+0.23%) |
Jun 22, 2017 | 132.49 | 132.73 | 131.64 | 131.79 | 130,492 | -0.69(-0.52%) |
Jun 21, 2017 | 133.00 | 133.35 | 132.26 | 132.48 | 114,137 | -0.35(-0.26%) |
Jun 20, 2017 | 133.42 | 133.68 | 132.56 | 132.83 | 110,160 | -0.79(-0.59%) |
Jun 19, 2017 | 134.09 | 134.14 | 133.28 | 133.62 | 150,590 | -0.14(-0.11%) |
Jun 16, 2017 | 132.81 | 133.82 | 131.95 | 133.76 | 305,260 | +1.20(+0.90%) |
Jun 15, 2017 | 132.16 | 132.71 | 131.24 | 132.56 | 272,810 | +0.02(+0.01%) |
Jun 14, 2017 | 132.28 | 132.81 | 131.80 | 132.54 | 199,204 | +0.33(+0.25%) |
Jun 13, 2017 | 132.41 | 132.87 | 131.88 | 132.21 | 239,941 | +0.03(+0.02%) |
Jun 12, 2017 | 133.47 | 134.30 | 132.04 | 132.19 | 355,184 | -1.73(-1.29%) |
Jun 09, 2017 | 132.97 | 134.09 | 132.54 | 133.92 | 140,086 | +1.13(+0.85%) |
Jun 08, 2017 | 132.64 | 133.33 | 132.16 | 132.79 | 136,448 | +0.11(+0.09%) |
Jun 07, 2017 | 132.82 | 133.40 | 132.28 | 132.68 | 198,559 | -0.31(-0.23%) |
Jun 06, 2017 | 133.88 | 133.97 | 132.79 | 132.99 | 137,235 | -1.26(-0.94%) |
Jun 05, 2017 | 135.25 | 135.46 | 134.18 | 134.25 | 119,512 | -1.38(-1.02%) |
Jun 02, 2017 | 136.15 | 136.71 | 134.67 | 135.63 | 245,474 | -0.42(-0.31%) |
Jun 01, 2017 | 134.79 | 136.16 | 134.12 | 136.05 | 302,902 | +1.73(+1.29%) |
May 31, 2017 | 132.58 | 134.47 | 132.50 | 134.32 | 344,227 | +1.93(+1.46%) |
May 30, 2017 | 132.37 | 132.69 | 132.18 | 132.39 | 214,950 | -0.35(-0.26%) |
May 26, 2017 | 132.45 | 133.07 | 132.18 | 132.74 | 124,536 | +0.18(+0.14%) |
May 25, 2017 | 131.71 | 133.08 | 131.49 | 132.56 | 152,007 | +0.76(+0.58%) |
May 24, 2017 | 131.33 | 132.09 | 130.98 | 131.80 | 205,855 | +0.86(+0.65%) |
May 23, 2017 | 130.20 | 131.15 | 129.14 | 130.94 | 218,433 | +0.90(+0.69%) |
May 22, 2017 | 129.61 | 130.32 | 129.05 | 130.04 | 314,894 | +0.71(+0.55%) |
May 19, 2017 | 128.72 | 129.84 | 128.34 | 129.34 | 280,096 | +0.74(+0.58%) |
May 18, 2017 | 127.41 | 129.22 | 127.18 | 128.59 | 317,563 | +1.19(+0.93%) |
May 17, 2017 | 127.74 | 127.93 | 126.06 | 127.41 | 241,001 | -0.33(-0.26%) |
May 16, 2017 | 128.23 | 128.99 | 127.49 | 127.74 | 528,394 | -0.76(-0.59%) |
May 15, 2017 | 129.02 | 129.53 | 128.46 | 128.50 | 301,522 | -0.22(-0.17%) |
May 12, 2017 | 129.43 | 130.38 | 128.59 | 128.73 | 238,976 | -1.09(-0.84%) |
May 11, 2017 | 129.99 | 130.55 | 129.39 | 129.82 | 264,407 | -1.12(-0.85%) |
May 10, 2017 | 130.64 | 131.56 | 130.53 | 130.94 | 266,421 | +0.24(+0.18%) |
May 09, 2017 | 131.37 | 131.91 | 130.41 | 130.70 | 289,008 | -0.65(-0.49%) |
May 08, 2017 | 132.45 | 132.70 | 131.20 | 131.35 | 262,506 | -0.58(-0.44%) |
May 05, 2017 | 131.81 | 132.03 | 131.18 | 131.93 | 238,439 | -0.06(-0.04%) |
May 04, 2017 | 131.00 | 132.16 | 130.57 | 131.99 | 319,664 | +1.19(+0.91%) |
May 03, 2017 | 128.53 | 132.06 | 127.89 | 130.79 | 483,853 | -2.07(-1.56%) |
May 02, 2017 | 133.06 | 133.63 | 132.31 | 132.86 | 261,803 | -0.56(-0.42%) |