Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 137.74 | 138.52 | 135.82 | 137.34 | 1,709,871 | -0.65(-0.47%) |
Jul 28, 2017 | 134.63 | 139.02 | 133.40 | 137.99 | 2,475,082 | +4.07(+3.04%) |
Jul 27, 2017 | 139.00 | 142.31 | 132.24 | 133.92 | 5,175,499 | +2.85(+2.17%) |
Jul 26, 2017 | 128.89 | 131.71 | 128.77 | 131.07 | 2,051,356 | +1.72(+1.33%) |
Jul 25, 2017 | 131.75 | 132.00 | 129.09 | 129.35 | 1,527,870 | -1.39(-1.06%) |
Jul 24, 2017 | 132.03 | 132.22 | 130.19 | 130.74 | 1,749,521 | -1.05(-0.80%) |
Jul 21, 2017 | 129.42 | 132.01 | 129.01 | 131.79 | 1,910,793 | +1.98(+1.53%) |
Jul 20, 2017 | 129.99 | 127.35 | 129.81 | 1,446,023 | +2.51(+1.97%) | |
Jul 19, 2017 | 126.65 | 129.19 | 126.40 | 127.30 | 1,857,697 | +0.53(+0.42%) |
Jul 18, 2017 | 126.11 | 127.06 | 125.32 | 126.77 | 886,468 | +0.99(+0.79%) |
Jul 17, 2017 | 126.54 | 128.50 | 125.69 | 125.78 | 927,063 | -0.93(-0.73%) |
Jul 14, 2017 | 127.70 | 128.67 | 126.18 | 126.71 | 1,132,344 | -0.20(-0.16%) |
Jul 13, 2017 | 124.60 | 127.39 | 123.78 | 126.91 | 1,644,735 | +1.97(+1.58%) |
Jul 12, 2017 | 124.97 | 126.05 | 123.77 | 124.94 | 1,357,633 | +0.62(+0.50%) |
Jul 11, 2017 | 123.51 | 124.72 | 122.11 | 124.32 | 1,304,697 | +0.56(+0.45%) |
Jul 10, 2017 | 123.56 | 124.32 | 121.50 | 123.76 | 1,462,812 | +0.70(+0.57%) |
Jul 07, 2017 | 122.31 | 123.97 | 121.21 | 123.06 | 1,995,188 | +1.97(+1.63%) |
Jul 06, 2017 | 124.21 | 126.10 | 117.17 | 121.09 | 4,462,837 | -3.96(-3.17%) |
Jul 05, 2017 | 121.15 | 126.19 | 120.45 | 125.05 | 2,455,266 | +3.97(+3.28%) |
Jul 03, 2017 | 121.83 | 122.78 | 121.02 | 121.08 | 1,067,421 | -0.59(-0.48%) |
Jun 30, 2017 | 123.75 | 123.75 | 121.37 | 121.67 | 1,831,666 | -0.76(-0.62%) |
Jun 29, 2017 | 125.55 | 125.86 | 120.61 | 122.43 | 2,568,354 | -3.38(-2.69%) |
Jun 28, 2017 | 122.35 | 126.50 | 121.51 | 125.81 | 2,473,762 | +3.70(+3.03%) |
Jun 27, 2017 | 125.20 | 126.39 | 122.00 | 122.11 | 2,834,578 | -2.98(-2.38%) |
Jun 26, 2017 | 126.59 | 126.98 | 124.88 | 125.09 | 2,983,583 | -0.98(-0.78%) |
Jun 23, 2017 | 124.95 | 126.07 | 4,530,700 | -0.16(-0.13%) | ||
Jun 22, 2017 | 124.01 | 126.68 | 124.01 | 126.23 | 2,863,102 | +2.65(+2.14%) |
Jun 21, 2017 | 118.94 | 123.72 | 118.88 | 123.58 | 2,929,832 | +4.53(+3.81%) |
Jun 20, 2017 | 117.00 | 120.79 | 116.66 | 119.05 | 3,592,187 | +2.89(+2.49%) |
Jun 19, 2017 | 114.51 | 117.08 | 113.22 | 116.16 | 2,694,095 | +2.18(+1.91%) |
Jun 16, 2017 | 118.02 | 118.55 | 113.13 | 113.98 | 4,622,346 | -4.00(-3.39%) |
Jun 15, 2017 | 116.50 | 118.03 | 115.94 | 117.98 | 6,260,916 | -0.02(-0.02%) |
Jun 14, 2017 | 114.59 | 118.09 | 113.95 | 118.00 | 10,327,641 | +10.00(+9.26%) |
Jun 13, 2017 | 106.25 | 108.87 | 105.75 | 108.00 | 2,280,472 | +1.12(+1.05%) |
Jun 12, 2017 | 105.51 | 108.25 | 105.51 | 106.88 | 3,173,366 | +1.50(+1.42%) |
Jun 09, 2017 | 103.09 | 106.06 | 103.03 | 105.38 | 2,972,950 | +2.46(+2.39%) |
Jun 08, 2017 | 100.57 | 104.05 | 100.57 | 102.92 | 2,826,415 | +2.78(+2.78%) |
Jun 07, 2017 | 101.50 | 103.82 | 99.90 | 100.14 | 3,056,718 | -1.33(-1.31%) |
Jun 06, 2017 | 101.51 | 102.32 | 100.26 | 101.47 | 2,624,762 | -0.14(-0.14%) |
Jun 05, 2017 | 101.53 | 102.14 | 100.02 | 101.61 | 1,564,381 | -0.22(-0.22%) |
Jun 02, 2017 | 101.24 | 104.68 | 100.77 | 101.83 | 3,308,805 | +1.25(+1.24%) |
Jun 01, 2017 | 97.87 | 101.25 | 97.87 | 100.58 | 3,588,279 | +2.55(+2.60%) |
May 31, 2017 | 98.28 | 99.00 | 97.56 | 98.03 | 3,985,160 | +0.25(+0.26%) |
May 30, 2017 | 98.04 | 98.60 | 96.85 | 97.78 | 5,595,735 | +0.08(+0.08%) |
May 26, 2017 | 98.77 | 99.44 | 96.18 | 97.70 | 6,660,773 | -0.80(-0.81%) |
May 25, 2017 | 104.36 | 104.49 | 98.40 | 98.50 | 8,367,992 | -2.58(-2.55%) |
May 24, 2017 | 104.50 | 105.00 | 98.63 | 101.08 | 9,759,689 | -3.56(-3.40%) |
May 23, 2017 | 111.41 | 112.65 | 102.47 | 104.64 | 18,835,518 | -10.78(-9.34%) |
May 22, 2017 | 113.95 | 115.54 | 112.58 | 115.42 | 2,228,059 | +1.58(+1.39%) |
May 19, 2017 | 117.16 | 117.16 | 113.49 | 113.84 | 2,613,737 | -2.83(-2.43%) |
May 18, 2017 | 116.44 | 117.84 | 115.84 | 116.67 | 2,014,148 | +0.52(+0.45%) |
May 17, 2017 | 119.28 | 119.56 | 116.10 | 116.15 | 1,414,210 | -4.15(-3.45%) |
May 16, 2017 | 120.75 | 121.09 | 119.87 | 120.30 | 1,101,772 | -0.63(-0.52%) |
May 15, 2017 | 120.50 | 121.45 | 120.30 | 120.93 | 1,354,470 | +0.85(+0.71%) |
May 12, 2017 | 119.00 | 121.39 | 118.11 | 120.08 | 2,307,983 | +1.04(+0.87%) |
May 11, 2017 | 120.60 | 121.12 | 118.58 | 119.04 | 3,007,143 | -1.91(-1.58%) |
May 10, 2017 | 124.99 | 125.37 | 120.57 | 120.95 | 1,492,670 | -3.75(-3.01%) |
May 09, 2017 | 124.10 | 125.80 | 123.19 | 124.70 | 1,491,339 | +0.22(+0.18%) |
May 08, 2017 | 129.12 | 129.99 | 122.02 | 124.48 | 5,197,312 | -4.34(-3.37%) |
May 05, 2017 | 130.63 | 130.63 | 128.60 | 128.82 | 1,383,018 | -1.33(-1.02%) |
May 04, 2017 | 130.50 | 131.35 | 128.86 | 130.15 | 1,180,812 | -0.28(-0.21%) |
May 03, 2017 | 133.04 | 133.04 | 129.47 | 130.43 | 1,401,135 | -2.98(-2.23%) |
May 02, 2017 | 130.91 | 133.67 | 130.06 | 133.41 | 2,622,706 | +1.82(+1.38%) |