Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 138.63 | 138.87 | 137.42 | 137.64 | 1,034,065 | -0.69(-0.50%) |
Jul 28, 2017 | 137.83 | 138.64 | 137.72 | 138.33 | 422,660 | -0.20(-0.14%) |
Jul 27, 2017 | 140.57 | 140.57 | 136.81 | 138.53 | 571,424 | -1.27(-0.91%) |
Jul 26, 2017 | 139.97 | 140.04 | 139.33 | 139.80 | 352,156 | +0.25(+0.18%) |
Jul 25, 2017 | 139.26 | 139.81 | 138.80 | 139.54 | 345,791 | -0.17(-0.12%) |
Jul 24, 2017 | 139.20 | 139.84 | 138.93 | 139.71 | 373,173 | +0.55(+0.40%) |
Jul 21, 2017 | 138.92 | 139.29 | 138.66 | 139.16 | 716,123 | -0.30(-0.22%) |
Jul 20, 2017 | 139.71 | 139.71 | 138.72 | 139.46 | 307,588 | +0.13(+0.09%) |
Jul 19, 2017 | 138.77 | 139.49 | 138.66 | 139.33 | 362,561 | +0.84(+0.60%) |
Jul 18, 2017 | 137.66 | 138.49 | 137.12 | 138.49 | 382,356 | +0.66(+0.48%) |
Jul 17, 2017 | 137.95 | 138.18 | 137.49 | 137.84 | 801,769 | +0.08(+0.06%) |
Jul 14, 2017 | 137.16 | 137.92 | 136.92 | 137.75 | 399,171 | +1.12(+0.82%) |
Jul 13, 2017 | 136.52 | 137.08 | 136.26 | 136.64 | 398,450 | +0.33(+0.24%) |
Jul 12, 2017 | 135.52 | 136.41 | 135.36 | 136.31 | 586,066 | +1.84(+1.37%) |
Jul 11, 2017 | 133.83 | 134.61 | 133.45 | 134.47 | 383,558 | +0.52(+0.39%) |
Jul 10, 2017 | 133.00 | 134.30 | 132.77 | 133.95 | 413,318 | +0.97(+0.73%) |
Jul 07, 2017 | 131.69 | 133.44 | 131.69 | 132.99 | 326,590 | +1.72(+1.31%) |
Jul 06, 2017 | 131.50 | 131.96 | 130.85 | 131.27 | 408,265 | -1.19(-0.90%) |
Jul 05, 2017 | 131.54 | 132.72 | 131.19 | 132.46 | 427,368 | +1.35(+1.03%) |
Jul 03, 2017 | 132.87 | 132.99 | 130.94 | 131.11 | 447,809 | -1.07(-0.81%) |
Jun 30, 2017 | 132.82 | 133.12 | 132.05 | 132.18 | 416,760 | -0.18(-0.13%) |
Jun 29, 2017 | 134.17 | 134.17 | 131.16 | 132.36 | 704,153 | -2.38(-1.77%) |
Jun 28, 2017 | 133.48 | 134.95 | 132.61 | 134.74 | 662,324 | +1.73(+1.30%) |
Jun 27, 2017 | 134.84 | 134.93 | 133.01 | 133.01 | 607,953 | -2.27(-1.68%) |
Jun 26, 2017 | 136.87 | 137.17 | 135.16 | 135.28 | 459,597 | -0.73(-0.54%) |
Jun 23, 2017 | 134.97 | 136.44 | 134.74 | 136.01 | 505,721 | +0.89(+0.66%) |
Jun 22, 2017 | 135.41 | 135.50 | 134.50 | 135.12 | 274,792 | +0.21(+0.15%) |
Jun 21, 2017 | 134.40 | 134.95 | 134.13 | 134.92 | 293,136 | +0.91(+0.68%) |
Jun 20, 2017 | 135.07 | 135.24 | 133.99 | 134.01 | 629,687 | -1.12(-0.83%) |
Jun 19, 2017 | 134.11 | 135.20 | 133.96 | 135.13 | 457,419 | +2.14(+1.61%) |
Jun 16, 2017 | 133.07 | 133.30 | 132.37 | 132.99 | 701,583 | -0.22(-0.16%) |
Jun 15, 2017 | 132.31 | 133.36 | 131.55 | 133.20 | 557,495 | -0.63(-0.47%) |
Jun 14, 2017 | 135.22 | 135.24 | 132.75 | 133.83 | 514,133 | -0.78(-0.58%) |
Jun 13, 2017 | 134.42 | 135.08 | 133.50 | 134.61 | 566,520 | +1.16(+0.87%) |
Jun 12, 2017 | 133.14 | 133.76 | 131.02 | 133.45 | 1,433,526 | -1.02(-0.76%) |
Jun 09, 2017 | 138.52 | 138.74 | 132.48 | 134.47 | 1,900,866 | -3.84(-2.77%) |
Jun 08, 2017 | 138.10 | 138.39 | 137.38 | 138.30 | 409,925 | +0.55(+0.40%) |
Jun 07, 2017 | 137.83 | 138.04 | 137.08 | 137.75 | 472,563 | +0.30(+0.22%) |
Jun 06, 2017 | 137.52 | 138.13 | 137.24 | 137.45 | 368,104 | -0.22(-0.16%) |
Jun 05, 2017 | 137.54 | 138.10 | 137.37 | 137.68 | 358,290 | +0.15(+0.11%) |
Jun 02, 2017 | 136.73 | 137.61 | 136.25 | 137.53 | 338,380 | +1.24(+0.91%) |
Jun 01, 2017 | 136.04 | 136.28 | 135.30 | 136.28 | 311,166 | +0.66(+0.49%) |
May 31, 2017 | 136.41 | 136.47 | 135.10 | 135.62 | 547,152 | -0.38(-0.28%) |
May 30, 2017 | 135.58 | 136.10 | 135.51 | 135.99 | 350,763 | +0.34(+0.25%) |
May 26, 2017 | 135.66 | 135.70 | 135.19 | 135.66 | 370,543 | +0.00(+0.00%) |
May 25, 2017 | 135.16 | 135.95 | 134.85 | 135.66 | 446,647 | +1.09(+0.81%) |
May 24, 2017 | 134.31 | 134.66 | 134.06 | 134.57 | 380,687 | +0.66(+0.49%) |
May 23, 2017 | 134.25 | 134.32 | 133.54 | 133.91 | 456,013 | +0.11(+0.08%) |
May 22, 2017 | 132.85 | 133.87 | 132.82 | 133.80 | 488,210 | +1.36(+1.02%) |
May 19, 2017 | 132.32 | 132.92 | 132.30 | 132.45 | 436,145 | +0.75(+0.57%) |
May 18, 2017 | 130.78 | 132.16 | 130.39 | 131.70 | 849,267 | +0.64(+0.49%) |
May 17, 2017 | 133.75 | 133.90 | 131.00 | 131.06 | 2,747,193 | -3.88(-2.88%) |
May 16, 2017 | 134.45 | 134.94 | 134.02 | 134.94 | 489,731 | +0.75(+0.56%) |
May 15, 2017 | 133.49 | 134.20 | 133.41 | 134.20 | 422,745 | +0.90(+0.67%) |
May 12, 2017 | 132.99 | 133.32 | 132.83 | 133.30 | 415,945 | +0.37(+0.27%) |
May 11, 2017 | 132.80 | 132.98 | 132.13 | 132.93 | 554,560 | -0.18(-0.13%) |
May 10, 2017 | 132.75 | 133.22 | 132.45 | 133.11 | 477,219 | +0.51(+0.39%) |
May 09, 2017 | 132.53 | 132.94 | 132.33 | 132.60 | 552,200 | +0.28(+0.21%) |
May 08, 2017 | 131.91 | 132.41 | 131.74 | 132.31 | 399,078 | +0.44(+0.33%) |
May 05, 2017 | 131.53 | 131.88 | 131.11 | 131.88 | 346,568 | +0.61(+0.46%) |
May 04, 2017 | 131.16 | 131.46 | 130.83 | 131.27 | 676,869 | +0.19(+0.14%) |
May 03, 2017 | 131.05 | 131.21 | 130.49 | 131.08 | 678,088 | -0.23(-0.18%) |
May 02, 2017 | 131.35 | 131.52 | 130.87 | 131.31 | 592,171 | +0.26(+0.20%) |