Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 131.60 | 132.11 | 129.76 | 130.86 | 906,158 | -0.09(-0.06%) |
Jul 28, 2017 | 129.03 | 131.39 | 129.03 | 130.95 | 1,073,146 | +1.56(+1.21%) |
Jul 27, 2017 | 129.21 | 130.18 | 128.53 | 129.39 | 1,076,962 | +0.41(+0.32%) |
Jul 26, 2017 | 129.29 | 129.86 | 128.57 | 128.98 | 674,954 | +0.11(+0.09%) |
Jul 25, 2017 | 129.74 | 130.55 | 128.18 | 128.86 | 872,927 | -0.69(-0.54%) |
Jul 24, 2017 | 129.72 | 130.05 | 128.45 | 129.56 | 700,671 | -0.40(-0.31%) |
Jul 21, 2017 | 129.39 | 130.56 | 128.79 | 129.96 | 1,043,948 | +0.75(+0.58%) |
Jul 20, 2017 | 132.23 | 128.96 | 129.21 | 1,151,938 | -2.52(-1.91%) | |
Jul 19, 2017 | 132.20 | 132.20 | 129.76 | 131.73 | 1,119,084 | +0.92(+0.70%) |
Jul 18, 2017 | 129.39 | 131.26 | 129.19 | 130.80 | 1,081,034 | +1.42(+1.10%) |
Jul 17, 2017 | 129.41 | 129.88 | 128.44 | 129.39 | 1,188,747 | -0.47(-0.36%) |
Jul 14, 2017 | 130.39 | 130.92 | 129.29 | 129.85 | 740,876 | +0.55(+0.43%) |
Jul 13, 2017 | 129.78 | 130.11 | 128.83 | 129.30 | 312,778 | -0.32(-0.25%) |
Jul 12, 2017 | 128.10 | 130.43 | 128.10 | 129.62 | 727,861 | +2.52(+1.98%) |
Jul 11, 2017 | 127.73 | 128.90 | 126.79 | 127.10 | 835,303 | -0.85(-0.66%) |
Jul 10, 2017 | 130.50 | 130.74 | 127.70 | 127.95 | 971,273 | -2.08(-1.60%) |
Jul 07, 2017 | 127.88 | 130.36 | 127.88 | 130.03 | 1,098,612 | +2.21(+1.73%) |
Jul 06, 2017 | 127.53 | 128.50 | 127.20 | 127.83 | 972,722 | -0.05(-0.04%) |
Jul 05, 2017 | 127.53 | 128.77 | 127.17 | 127.87 | 609,964 | +0.12(+0.10%) |
Jul 03, 2017 | 128.48 | 129.08 | 127.20 | 127.75 | 681,357 | -0.59(-0.46%) |
Jun 30, 2017 | 128.06 | 129.24 | 127.49 | 128.34 | 1,131,529 | +0.36(+0.28%) |
Jun 29, 2017 | 127.23 | 128.39 | 126.49 | 127.98 | 904,008 | +0.16(+0.13%) |
Jun 28, 2017 | 129.11 | 129.20 | 127.46 | 127.82 | 1,029,881 | -1.32(-1.02%) |
Jun 27, 2017 | 128.48 | 131.81 | 128.42 | 129.14 | 1,724,499 | +2.80(+2.21%) |
Jun 26, 2017 | 126.23 | 127.15 | 125.78 | 126.34 | 760,399 | +0.85(+0.67%) |
Jun 23, 2017 | 124.94 | 126.41 | 124.93 | 125.50 | 3,011,067 | +0.64(+0.51%) |
Jun 22, 2017 | 124.93 | 125.89 | 124.57 | 124.86 | 609,946 | +0.15(+0.12%) |
Jun 21, 2017 | 125.16 | 125.70 | 124.38 | 124.70 | 780,670 | -0.46(-0.37%) |
Jun 20, 2017 | 126.49 | 127.29 | 124.88 | 125.16 | 939,776 | -1.33(-1.05%) |
Jun 19, 2017 | 126.53 | 127.16 | 126.17 | 126.49 | 712,194 | -0.09(-0.07%) |
Jun 16, 2017 | 125.64 | 127.36 | 125.64 | 126.58 | 1,014,004 | +0.79(+0.63%) |
Jun 15, 2017 | 125.97 | 126.50 | 125.31 | 125.79 | 727,706 | -0.66(-0.52%) |
Jun 14, 2017 | 126.59 | 128.33 | 126.08 | 126.45 | 1,015,922 | +0.82(+0.65%) |
Jun 13, 2017 | 126.97 | 126.99 | 125.18 | 125.63 | 1,177,044 | -0.35(-0.28%) |
Jun 12, 2017 | 125.85 | 126.51 | 123.11 | 125.98 | 1,230,788 | -1.79(-1.40%) |
Jun 09, 2017 | 128.71 | 129.04 | 126.81 | 127.77 | 972,083 | +0.03(+0.02%) |
Jun 08, 2017 | 129.34 | 129.69 | 126.54 | 127.74 | 1,378,502 | -1.55(-1.20%) |
Jun 07, 2017 | 130.92 | 130.94 | 128.16 | 129.29 | 1,120,225 | -1.04(-0.80%) |
Jun 06, 2017 | 131.20 | 132.02 | 130.17 | 130.33 | 1,259,572 | -0.89(-0.68%) |
Jun 05, 2017 | 131.40 | 132.62 | 131.07 | 131.22 | 741,849 | -0.72(-0.55%) |
Jun 02, 2017 | 132.50 | 132.95 | 131.57 | 131.94 | 868,946 | +0.42(+0.32%) |
Jun 01, 2017 | 131.57 | 132.06 | 130.83 | 131.53 | 788,925 | +0.07(+0.05%) |
May 31, 2017 | 131.54 | 133.55 | 130.78 | 131.46 | 1,779,670 | +0.19(+0.14%) |
May 30, 2017 | 129.41 | 131.53 | 129.41 | 131.27 | 1,953,162 | +1.87(+1.44%) |
May 26, 2017 | 128.91 | 129.52 | 128.45 | 129.41 | 699,841 | +0.45(+0.35%) |
May 25, 2017 | 128.20 | 130.36 | 127.66 | 128.96 | 1,154,281 | +1.41(+1.11%) |
May 24, 2017 | 127.98 | 128.32 | 127.49 | 127.55 | 607,553 | -0.23(-0.18%) |
May 23, 2017 | 127.77 | 128.14 | 127.24 | 127.78 | 613,489 | +0.46(+0.36%) |
May 22, 2017 | 126.10 | 127.88 | 125.41 | 127.32 | 625,753 | +0.98(+0.78%) |
May 19, 2017 | 125.38 | 126.94 | 124.49 | 126.34 | 899,099 | +0.76(+0.61%) |
May 18, 2017 | 126.63 | 126.71 | 120.66 | 125.58 | 2,192,025 | -1.98(-1.55%) |
May 17, 2017 | 123.72 | 129.71 | 123.72 | 127.56 | 2,775,763 | +3.15(+2.53%) |
May 16, 2017 | 124.36 | 126.17 | 123.93 | 124.41 | 1,076,898 | +0.34(+0.28%) |
May 15, 2017 | 121.80 | 124.45 | 121.12 | 124.07 | 1,466,828 | +2.74(+2.26%) |
May 12, 2017 | 121.33 | 121.99 | 120.65 | 121.33 | 1,235,304 | -0.18(-0.15%) |
May 11, 2017 | 122.37 | 122.91 | 121.01 | 121.51 | 1,590,501 | -1.40(-1.14%) |
May 10, 2017 | 123.49 | 123.87 | 122.69 | 122.91 | 853,159 | -0.53(-0.43%) |
May 09, 2017 | 124.80 | 125.19 | 123.17 | 123.44 | 1,102,246 | -1.59(-1.27%) |
May 08, 2017 | 123.65 | 125.59 | 122.94 | 125.03 | 1,314,995 | +1.71(+1.39%) |
May 05, 2017 | 122.28 | 123.39 | 122.04 | 123.32 | 1,103,293 | +1.36(+1.12%) |
May 04, 2017 | 121.77 | 122.73 | 120.61 | 121.96 | 993,951 | +0.33(+0.27%) |
May 03, 2017 | 122.99 | 123.29 | 121.36 | 121.62 | 1,094,444 | -1.08(-0.88%) |
May 02, 2017 | 122.74 | 124.42 | 121.40 | 122.71 | 1,547,228 | +1.64(+1.36%) |