Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 124.00 | 124.15 | 122.80 | 122.98 | 962,951 | -0.54(-0.44%) |
Jul 28, 2017 | 123.22 | 123.75 | 122.58 | 123.52 | 725,313 | +0.30(+0.24%) |
Jul 27, 2017 | 124.81 | 124.81 | 122.05 | 123.22 | 855,496 | -1.30(-1.04%) |
Jul 26, 2017 | 124.06 | 125.05 | 124.02 | 124.52 | 707,871 | +0.49(+0.40%) |
Jul 25, 2017 | 125.86 | 126.03 | 123.64 | 124.03 | 1,087,959 | -0.77(-0.61%) |
Jul 24, 2017 | 124.40 | 126.32 | 124.29 | 124.79 | 1,745,739 | +0.93(+0.75%) |
Jul 21, 2017 | 121.93 | 124.84 | 121.60 | 123.86 | 2,739,372 | +5.05(+4.25%) |
Jul 20, 2017 | 118.29 | 119.26 | 117.79 | 118.81 | 1,336,184 | +0.53(+0.45%) |
Jul 19, 2017 | 117.78 | 118.31 | 116.85 | 118.28 | 905,023 | +0.70(+0.60%) |
Jul 18, 2017 | 116.69 | 117.71 | 116.43 | 117.58 | 709,729 | +0.45(+0.38%) |
Jul 17, 2017 | 116.60 | 117.33 | 116.22 | 117.13 | 527,544 | +0.25(+0.22%) |
Jul 14, 2017 | 116.34 | 117.34 | 115.80 | 116.88 | 431,389 | +0.39(+0.34%) |
Jul 13, 2017 | 116.33 | 116.65 | 115.00 | 116.49 | 878,190 | +0.37(+0.32%) |
Jul 12, 2017 | 115.09 | 116.53 | 115.03 | 116.11 | 515,157 | +1.56(+1.36%) |
Jul 11, 2017 | 115.09 | 115.35 | 114.04 | 114.55 | 628,375 | -0.39(-0.34%) |
Jul 10, 2017 | 115.00 | 115.33 | 114.48 | 114.95 | 551,990 | -0.36(-0.32%) |
Jul 07, 2017 | 114.46 | 115.55 | 114.24 | 115.31 | 640,611 | +1.17(+1.02%) |
Jul 06, 2017 | 115.38 | 115.53 | 114.03 | 114.14 | 765,013 | -1.69(-1.46%) |
Jul 05, 2017 | 114.22 | 116.23 | 113.55 | 115.83 | 878,027 | +1.83(+1.61%) |
Jul 03, 2017 | 114.05 | 114.78 | 113.67 | 114.00 | 427,267 | +0.32(+0.28%) |
Jun 30, 2017 | 113.65 | 114.16 | 113.33 | 113.69 | 672,839 | +0.29(+0.25%) |
Jun 29, 2017 | 114.50 | 114.63 | 112.96 | 113.40 | 841,979 | -0.79(-0.70%) |
Jun 28, 2017 | 113.28 | 114.44 | 112.53 | 114.19 | 620,172 | +1.68(+1.50%) |
Jun 27, 2017 | 112.67 | 113.29 | 111.91 | 112.51 | 586,945 | -0.19(-0.17%) |
Jun 26, 2017 | 112.95 | 113.54 | 112.53 | 112.69 | 652,506 | +0.52(+0.47%) |
Jun 23, 2017 | 110.94 | 112.74 | 110.83 | 112.17 | 1,389,656 | +1.25(+1.13%) |
Jun 22, 2017 | 110.97 | 111.59 | 110.56 | 110.92 | 773,240 | -0.20(-0.18%) |
Jun 21, 2017 | 113.28 | 113.28 | 110.81 | 111.12 | 955,677 | -2.10(-1.86%) |
Jun 20, 2017 | 114.10 | 114.45 | 113.23 | 113.23 | 587,105 | -0.93(-0.81%) |
Jun 19, 2017 | 114.28 | 114.91 | 113.29 | 114.15 | 924,082 | -0.06(-0.06%) |
Jun 16, 2017 | 113.35 | 114.49 | 113.18 | 114.22 | 1,241,574 | +1.09(+0.97%) |
Jun 15, 2017 | 111.64 | 113.16 | 111.38 | 113.12 | 554,526 | +1.00(+0.89%) |
Jun 14, 2017 | 110.94 | 112.88 | 110.93 | 112.12 | 788,871 | +1.02(+0.92%) |
Jun 13, 2017 | 109.50 | 111.37 | 109.35 | 111.11 | 751,000 | +1.62(+1.48%) |
Jun 12, 2017 | 108.89 | 109.52 | 108.00 | 109.49 | 629,969 | +0.34(+0.32%) |
Jun 09, 2017 | 109.88 | 110.33 | 108.44 | 109.14 | 584,255 | -0.52(-0.48%) |
Jun 08, 2017 | 110.28 | 109.52 | 109.67 | 802,896 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.23 | 110.34 | 109.39 | 109.94 | 724,070 | -0.09(-0.08%) |
Jun 06, 2017 | 110.56 | 110.59 | 109.69 | 110.03 | 763,013 | -1.02(-0.92%) |
Jun 05, 2017 | 111.11 | 111.60 | 110.83 | 111.05 | 545,407 | +0.04(+0.03%) |
Jun 02, 2017 | 111.23 | 111.59 | 110.44 | 111.01 | 637,718 | -0.17(-0.15%) |
Jun 01, 2017 | 110.78 | 111.18 | 109.72 | 111.18 | 747,104 | +0.51(+0.46%) |
May 31, 2017 | 109.31 | 110.72 | 108.66 | 110.67 | 1,113,162 | +1.58(+1.45%) |
May 30, 2017 | 109.22 | 109.74 | 108.86 | 109.09 | 605,244 | -0.33(-0.30%) |
May 26, 2017 | 108.88 | 109.53 | 108.61 | 109.42 | 480,550 | +0.53(+0.49%) |
May 25, 2017 | 108.05 | 109.23 | 107.72 | 108.88 | 632,339 | +1.39(+1.29%) |
May 24, 2017 | 107.51 | 108.16 | 107.34 | 107.49 | 817,128 | +0.15(+0.14%) |
May 23, 2017 | 107.45 | 107.62 | 106.95 | 107.34 | 413,940 | -0.07(-0.07%) |
May 22, 2017 | 107.43 | 107.99 | 107.16 | 107.42 | 580,011 | +0.20(+0.19%) |
May 19, 2017 | 106.16 | 107.58 | 105.90 | 107.21 | 791,709 | +1.27(+1.20%) |
May 18, 2017 | 105.54 | 106.49 | 105.39 | 105.94 | 974,356 | +0.77(+0.73%) |
May 17, 2017 | 107.30 | 106.62 | 104.80 | 105.17 | 1,265,305 | -2.12(-1.98%) |
May 16, 2017 | 108.12 | 108.33 | 106.91 | 107.30 | 1,054,619 | -0.82(-0.76%) |
May 15, 2017 | 106.62 | 108.82 | 106.11 | 108.12 | 1,255,203 | +1.25(+1.17%) |
May 12, 2017 | 107.53 | 108.00 | 106.38 | 106.87 | 830,832 | -0.75(-0.69%) |
May 11, 2017 | 108.22 | 108.56 | 106.73 | 107.61 | 844,985 | -0.97(-0.89%) |
May 10, 2017 | 108.44 | 109.43 | 107.58 | 108.58 | 638,136 | -0.09(-0.09%) |
May 09, 2017 | 108.71 | 109.33 | 108.50 | 108.67 | 784,076 | +0.03(+0.03%) |
May 08, 2017 | 109.89 | 109.96 | 108.30 | 108.65 | 818,384 | -1.44(-1.31%) |
May 05, 2017 | 111.64 | 111.73 | 108.52 | 110.09 | 1,254,785 | -1.09(-0.98%) |
May 04, 2017 | 110.61 | 111.62 | 110.34 | 111.18 | 1,294,367 | +0.70(+0.63%) |
May 03, 2017 | 110.56 | 110.65 | 109.91 | 110.48 | 659,888 | -0.19(-0.17%) |
May 02, 2017 | 109.90 | 111.07 | 109.69 | 110.67 | 936,806 | +0.89(+0.81%) |