Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 115.03 | 115.05 | 114.28 | 114.36 | 916,095 | -0.36(-0.31%) |
Jul 28, 2017 | 114.62 | 114.86 | 114.39 | 114.72 | 1,179,511 | -0.25(-0.22%) |
Jul 27, 2017 | 115.88 | 115.88 | 114.00 | 114.97 | 1,172,585 | -0.44(-0.38%) |
Jul 26, 2017 | 115.43 | 115.54 | 115.27 | 115.41 | 1,640,074 | +0.19(+0.16%) |
Jul 25, 2017 | 115.48 | 115.48 | 115.04 | 115.22 | 1,426,474 | -0.02(-0.02%) |
Jul 24, 2017 | 115.05 | 115.34 | 114.86 | 115.24 | 1,669,564 | +0.22(+0.20%) |
Jul 21, 2017 | 114.73 | 115.07 | 114.64 | 115.02 | 617,552 | -0.04(-0.03%) |
Jul 20, 2017 | 115.19 | 115.19 | 114.66 | 115.06 | 2,137,006 | +0.10(+0.09%) |
Jul 19, 2017 | 114.62 | 115.01 | 114.55 | 114.95 | 756,079 | +0.59(+0.52%) |
Jul 18, 2017 | 113.83 | 114.36 | 113.69 | 114.36 | 902,225 | +0.37(+0.32%) |
Jul 17, 2017 | 114.04 | 114.22 | 113.95 | 113.99 | 1,734,092 | -0.06(-0.05%) |
Jul 14, 2017 | 113.55 | 114.20 | 113.50 | 114.05 | 833,001 | +0.68(+0.60%) |
Jul 13, 2017 | 113.33 | 113.52 | 113.09 | 113.37 | 1,358,875 | +0.15(+0.13%) |
Jul 12, 2017 | 112.77 | 113.34 | 112.72 | 113.22 | 1,164,318 | +1.08(+0.96%) |
Jul 11, 2017 | 111.97 | 112.29 | 111.44 | 112.14 | 1,039,753 | +0.09(+0.08%) |
Jul 10, 2017 | 111.73 | 112.28 | 111.51 | 112.05 | 918,399 | +0.32(+0.29%) |
Jul 07, 2017 | 110.93 | 111.87 | 110.93 | 111.73 | 1,365,666 | +1.03(+0.93%) |
Jul 06, 2017 | 111.06 | 111.18 | 110.53 | 110.69 | 1,842,632 | -0.89(-0.80%) |
Jul 05, 2017 | 111.35 | 111.77 | 110.97 | 111.58 | 1,524,533 | +0.52(+0.46%) |
Jul 03, 2017 | 111.90 | 112.07 | 111.07 | 111.07 | 737,265 | -0.38(-0.34%) |
Jun 30, 2017 | 111.57 | 111.87 | 111.27 | 111.44 | 1,949,862 | +0.23(+0.21%) |
Jun 29, 2017 | 112.51 | 112.51 | 110.40 | 111.21 | 1,963,284 | -1.44(-1.28%) |
Jun 28, 2017 | 111.95 | 112.76 | 111.58 | 112.65 | 3,286,098 | +1.15(+1.03%) |
Jun 27, 2017 | 112.72 | 112.72 | 111.50 | 111.50 | 2,006,760 | -1.33(-1.18%) |
Jun 26, 2017 | 113.67 | 113.70 | 112.72 | 112.83 | 1,771,748 | -0.23(-0.21%) |
Jun 23, 2017 | 112.83 | 113.20 | 112.51 | 113.06 | 3,699,144 | +0.25(+0.22%) |
Jun 22, 2017 | 112.79 | 113.16 | 112.56 | 112.81 | 6,956,513 | +0.06(+0.05%) |
Jun 21, 2017 | 112.58 | 112.86 | 112.45 | 112.75 | 1,989,604 | +0.37(+0.33%) |
Jun 20, 2017 | 112.99 | 113.05 | 112.32 | 112.38 | 1,234,404 | -0.72(-0.64%) |
Jun 19, 2017 | 112.36 | 113.15 | 112.34 | 113.10 | 1,070,395 | +1.21(+1.08%) |
Jun 16, 2017 | 112.18 | 112.18 | 111.39 | 111.89 | 1,358,548 | -0.17(-0.15%) |
Jun 15, 2017 | 111.52 | 112.14 | 111.12 | 112.06 | 3,352,367 | -0.30(-0.27%) |
Jun 14, 2017 | 112.64 | 112.83 | 111.79 | 112.36 | 1,551,418 | -0.01(-0.01%) |
Jun 13, 2017 | 111.97 | 112.42 | 111.77 | 112.37 | 1,193,570 | +0.81(+0.72%) |
Jun 12, 2017 | 111.49 | 111.60 | 110.73 | 111.56 | 2,240,184 | -0.35(-0.31%) |
Jun 09, 2017 | 113.10 | 113.38 | 110.99 | 111.91 | 2,554,525 | -1.11(-0.99%) |
Jun 08, 2017 | 113.18 | 113.28 | 112.67 | 113.03 | 1,444,073 | -0.10(-0.09%) |
Jun 07, 2017 | 113.09 | 113.26 | 112.72 | 113.13 | 2,518,550 | +0.29(+0.26%) |
Jun 06, 2017 | 113.02 | 113.26 | 112.75 | 112.84 | 1,126,950 | -0.41(-0.36%) |
Jun 05, 2017 | 113.34 | 113.39 | 113.19 | 113.25 | 1,910,491 | -0.14(-0.12%) |
Jun 02, 2017 | 112.81 | 113.49 | 112.71 | 113.39 | 1,277,233 | +0.78(+0.69%) |
Jun 01, 2017 | 112.02 | 112.61 | 111.86 | 112.61 | 1,856,115 | +0.87(+0.78%) |
May 31, 2017 | 111.86 | 111.93 | 111.27 | 111.74 | 1,967,660 | +0.08(+0.08%) |
May 30, 2017 | 111.47 | 111.76 | 111.47 | 111.66 | 712,031 | +0.03(+0.03%) |
May 26, 2017 | 111.59 | 111.72 | 111.49 | 111.63 | 862,241 | +0.04(+0.03%) |
May 25, 2017 | 111.02 | 111.79 | 111.00 | 111.59 | 1,108,442 | +0.85(+0.77%) |
May 24, 2017 | 110.47 | 110.83 | 110.30 | 110.74 | 1,329,054 | +0.44(+0.40%) |
May 23, 2017 | 110.49 | 110.49 | 110.21 | 110.30 | 1,061,233 | +0.03(+0.03%) |
May 22, 2017 | 109.78 | 110.34 | 109.54 | 110.27 | 878,697 | +0.70(+0.64%) |
May 19, 2017 | 109.23 | 109.89 | 109.18 | 109.57 | 1,259,257 | +0.67(+0.62%) |
May 18, 2017 | 108.29 | 109.32 | 108.21 | 108.90 | 1,613,546 | +0.59(+0.54%) |
May 17, 2017 | 109.50 | 109.70 | 108.27 | 108.31 | 2,230,790 | -2.04(-1.85%) |
May 16, 2017 | 110.54 | 110.54 | 110.09 | 110.35 | 1,229,734 | -0.01(-0.01%) |
May 15, 2017 | 109.96 | 110.41 | 109.90 | 110.36 | 918,451 | +0.49(+0.44%) |
May 12, 2017 | 109.91 | 109.99 | 109.77 | 109.87 | 970,587 | -0.05(-0.04%) |
May 11, 2017 | 109.78 | 109.97 | 109.28 | 109.92 | 3,130,218 | -0.17(-0.15%) |
May 10, 2017 | 109.97 | 110.12 | 109.73 | 110.08 | 1,183,838 | +0.06(+0.05%) |
May 09, 2017 | 110.03 | 110.21 | 109.78 | 110.03 | 1,106,427 | +0.19(+0.17%) |
May 08, 2017 | 109.92 | 109.99 | 109.59 | 109.84 | 3,377,866 | -0.03(-0.03%) |
May 05, 2017 | 109.63 | 109.90 | 109.36 | 109.87 | 962,663 | +0.40(+0.37%) |
May 04, 2017 | 109.28 | 109.48 | 109.02 | 109.47 | 1,153,077 | +0.27(+0.25%) |
May 03, 2017 | 109.36 | 109.41 | 108.89 | 109.19 | 1,607,922 | -0.38(-0.35%) |
May 02, 2017 | 109.52 | 109.59 | 109.28 | 109.58 | 1,278,312 | +0.25(+0.23%) |