Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 138.00 | 138.38 | 137.00 | 137.57 | 425,634 | -0.04(-0.03%) |
Jul 28, 2017 | 136.48 | 137.94 | 136.48 | 137.61 | 369,275 | +0.82(+0.60%) |
Jul 27, 2017 | 137.38 | 138.35 | 135.92 | 136.79 | 385,616 | -0.28(-0.20%) |
Jul 26, 2017 | 139.21 | 139.21 | 136.99 | 137.07 | 376,132 | -2.18(-1.57%) |
Jul 25, 2017 | 141.53 | 144.98 | 139.20 | 139.25 | 1,006,619 | -1.31(-0.93%) |
Jul 24, 2017 | 140.50 | 140.66 | 139.15 | 140.56 | 657,366 | +0.06(+0.04%) |
Jul 21, 2017 | 136.21 | 140.64 | 134.17 | 140.50 | 942,703 | +4.29(+3.15%) |
Jul 20, 2017 | 136.98 | 141.86 | 135.20 | 136.21 | 1,504,027 | +5.21(+3.98%) |
Jul 19, 2017 | 129.63 | 131.81 | 129.26 | 131.00 | 964,879 | +1.29(+0.99%) |
Jul 18, 2017 | 128.68 | 129.78 | 127.93 | 129.71 | 279,511 | +1.03(+0.80%) |
Jul 17, 2017 | 129.00 | 129.38 | 128.38 | 128.68 | 196,018 | -0.47(-0.36%) |
Jul 14, 2017 | 129.27 | 129.83 | 128.27 | 129.15 | 318,919 | -0.18(-0.14%) |
Jul 13, 2017 | 129.16 | 130.99 | 129.04 | 129.33 | 323,536 | +0.38(+0.29%) |
Jul 12, 2017 | 128.66 | 130.25 | 127.68 | 128.95 | 580,800 | +1.54(+1.21%) |
Jul 11, 2017 | 128.31 | 129.02 | 127.27 | 127.41 | 520,300 | -0.81(-0.63%) |
Jul 10, 2017 | 128.87 | 129.09 | 127.45 | 128.22 | 708,496 | -0.99(-0.77%) |
Jul 07, 2017 | 128.63 | 129.29 | 126.70 | 129.21 | 613,777 | +0.99(+0.77%) |
Jul 06, 2017 | 129.14 | 130.04 | 127.69 | 128.22 | 500,342 | -1.01(-0.78%) |
Jul 05, 2017 | 129.00 | 129.46 | 128.38 | 129.23 | 493,109 | -0.08(-0.06%) |
Jul 03, 2017 | 129.19 | 130.11 | 127.49 | 129.31 | 278,445 | +1.80(+1.41%) |
Jun 30, 2017 | 127.48 | 128.32 | 126.91 | 127.51 | 538,153 | +0.46(+0.36%) |
Jun 29, 2017 | 126.76 | 128.18 | 126.51 | 127.05 | 960,654 | +0.63(+0.50%) |
Jun 28, 2017 | 125.09 | 126.71 | 124.45 | 126.42 | 597,284 | +2.10(+1.69%) |
Jun 27, 2017 | 124.70 | 126.32 | 123.07 | 124.32 | 886,385 | +0.03(+0.02%) |
Jun 26, 2017 | 123.01 | 124.77 | 123.01 | 124.29 | 481,722 | +1.66(+1.35%) |
Jun 23, 2017 | 121.58 | 123.15 | 120.86 | 122.63 | 609,089 | +1.55(+1.28%) |
Jun 22, 2017 | 120.46 | 122.42 | 119.63 | 121.08 | 591,456 | +0.47(+0.39%) |
Jun 21, 2017 | 121.70 | 121.91 | 119.86 | 120.61 | 703,849 | -1.02(-0.84%) |
Jun 20, 2017 | 122.81 | 122.81 | 121.07 | 121.63 | 468,068 | -1.42(-1.15%) |
Jun 19, 2017 | 121.82 | 123.18 | 121.10 | 123.05 | 604,417 | +1.69(+1.39%) |
Jun 16, 2017 | 122.83 | 122.84 | 120.29 | 121.36 | 803,270 | -1.54(-1.25%) |
Jun 15, 2017 | 121.37 | 123.33 | 121.26 | 122.90 | 886,817 | +1.29(+1.06%) |
Jun 14, 2017 | 123.14 | 123.32 | 121.30 | 121.61 | 351,448 | -1.54(-1.25%) |
Jun 13, 2017 | 123.69 | 124.57 | 122.94 | 123.15 | 444,021 | -0.05(-0.04%) |
Jun 12, 2017 | 124.13 | 124.63 | 121.96 | 123.20 | 801,318 | -1.01(-0.81%) |
Jun 09, 2017 | 124.33 | 125.93 | 123.52 | 124.21 | 647,205 | -0.32(-0.26%) |
Jun 08, 2017 | 124.28 | 125.27 | 123.30 | 124.53 | 481,435 | -0.21(-0.17%) |
Jun 07, 2017 | 125.34 | 126.07 | 124.71 | 124.74 | 534,640 | -0.24(-0.19%) |
Jun 06, 2017 | 124.80 | 125.89 | 123.59 | 124.98 | 490,799 | +0.03(+0.02%) |
Jun 05, 2017 | 125.00 | 125.21 | 123.70 | 124.95 | 687,149 | -0.05(-0.04%) |
Jun 02, 2017 | 124.12 | 125.59 | 123.88 | 125.00 | 546,530 | +0.56(+0.45%) |
Jun 01, 2017 | 122.42 | 124.60 | 122.17 | 124.44 | 817,512 | +2.62(+2.15%) |
May 31, 2017 | 121.54 | 122.14 | 119.54 | 121.82 | 520,227 | +0.75(+0.62%) |
May 30, 2017 | 120.43 | 121.42 | 119.60 | 121.07 | 218,304 | +0.66(+0.55%) |
May 26, 2017 | 119.76 | 120.59 | 119.47 | 120.41 | 216,670 | +0.64(+0.53%) |
May 25, 2017 | 119.42 | 120.04 | 119.20 | 119.77 | 334,769 | +0.65(+0.55%) |
May 24, 2017 | 118.48 | 119.30 | 118.20 | 119.12 | 225,691 | +0.37(+0.31%) |
May 23, 2017 | 119.68 | 119.83 | 118.11 | 118.75 | 319,267 | -0.16(-0.13%) |
May 22, 2017 | 119.22 | 119.99 | 118.67 | 118.91 | 357,390 | +0.68(+0.58%) |
May 19, 2017 | 116.82 | 119.20 | 116.10 | 118.23 | 450,975 | +2.45(+2.12%) |
May 18, 2017 | 115.38 | 116.13 | 114.53 | 115.78 | 399,331 | -0.32(-0.28%) |
May 17, 2017 | 116.68 | 117.13 | 115.34 | 116.10 | 356,616 | -2.06(-1.74%) |
May 16, 2017 | 118.41 | 118.54 | 116.89 | 118.16 | 512,187 | -0.23(-0.19%) |
May 15, 2017 | 117.20 | 118.90 | 117.01 | 118.39 | 327,374 | +1.65(+1.41%) |
May 12, 2017 | 116.67 | 117.45 | 116.11 | 116.74 | 309,582 | -0.75(-0.64%) |
May 11, 2017 | 118.65 | 118.82 | 117.12 | 117.49 | 393,539 | -1.48(-1.24%) |
May 10, 2017 | 118.92 | 119.32 | 117.99 | 118.97 | 425,705 | -0.09(-0.08%) |
May 09, 2017 | 119.91 | 120.33 | 118.67 | 119.06 | 595,280 | -0.54(-0.45%) |
May 08, 2017 | 117.39 | 119.74 | 117.39 | 119.60 | 380,985 | +0.75(+0.63%) |
May 05, 2017 | 119.50 | 119.73 | 117.65 | 118.85 | 600,808 | -1.34(-1.11%) |
May 04, 2017 | 120.07 | 121.17 | 119.61 | 120.19 | 396,723 | +0.17(+0.14%) |
May 03, 2017 | 118.55 | 120.06 | 117.86 | 120.02 | 317,673 | +1.02(+0.86%) |
May 02, 2017 | 117.62 | 119.04 | 117.04 | 119.00 | 322,168 | +1.52(+1.29%) |