Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 137.30 | 137.30 | 136.11 | 136.34 | 102,591 | -0.68(-0.50%) |
Jul 28, 2017 | 135.88 | 137.31 | 135.74 | 137.02 | 102,105 | +1.07(+0.79%) |
Jul 27, 2017 | 136.86 | 137.44 | 135.43 | 135.95 | 155,717 | -0.15(-0.11%) |
Jul 26, 2017 | 137.61 | 138.11 | 135.97 | 136.10 | 141,241 | -1.31(-0.95%) |
Jul 25, 2017 | 137.50 | 138.74 | 136.00 | 137.41 | 306,706 | +0.78(+0.57%) |
Jul 24, 2017 | 136.19 | 136.83 | 135.41 | 136.63 | 174,656 | +0.66(+0.49%) |
Jul 21, 2017 | 135.14 | 136.10 | 134.56 | 135.97 | 173,871 | +0.50(+0.37%) |
Jul 20, 2017 | 136.51 | 136.96 | 135.18 | 135.47 | 243,467 | -1.03(-0.75%) |
Jul 19, 2017 | 134.97 | 136.61 | 134.73 | 136.50 | 248,400 | +2.11(+1.57%) |
Jul 18, 2017 | 135.40 | 135.60 | 134.09 | 134.39 | 235,870 | -1.29(-0.95%) |
Jul 17, 2017 | 134.19 | 136.08 | 133.43 | 135.68 | 231,437 | +1.30(+0.97%) |
Jul 14, 2017 | 133.87 | 135.12 | 133.78 | 134.38 | 173,994 | +0.70(+0.52%) |
Jul 13, 2017 | 134.99 | 134.99 | 133.33 | 133.68 | 178,065 | -1.18(-0.87%) |
Jul 12, 2017 | 133.97 | 135.82 | 133.97 | 134.86 | 150,026 | +1.82(+1.37%) |
Jul 11, 2017 | 132.89 | 133.40 | 131.23 | 133.04 | 124,288 | +0.32(+0.24%) |
Jul 10, 2017 | 132.93 | 133.95 | 131.99 | 132.72 | 165,822 | -0.53(-0.40%) |
Jul 07, 2017 | 129.73 | 133.68 | 129.67 | 133.25 | 232,449 | +3.82(+2.95%) |
Jul 06, 2017 | 130.48 | 131.73 | 129.26 | 129.43 | 301,544 | -1.85(-1.41%) |
Jul 05, 2017 | 129.61 | 131.50 | 128.92 | 131.28 | 263,034 | +3.17(+2.47%) |
Jul 03, 2017 | 128.42 | 129.05 | 127.75 | 128.11 | 94,279 | +0.46(+0.36%) |
Jun 30, 2017 | 125.54 | 128.29 | 125.38 | 127.65 | 284,465 | +2.91(+2.33%) |
Jun 29, 2017 | 125.83 | 126.91 | 123.37 | 124.74 | 229,473 | -0.99(-0.79%) |
Jun 28, 2017 | 124.16 | 125.92 | 124.02 | 125.73 | 233,367 | +2.21(+1.79%) |
Jun 27, 2017 | 126.03 | 126.73 | 123.29 | 123.52 | 268,746 | -2.72(-2.15%) |
Jun 26, 2017 | 126.05 | 127.54 | 125.36 | 126.24 | 310,993 | +0.88(+0.70%) |
Jun 23, 2017 | 126.98 | 127.64 | 125.01 | 125.36 | 3,350,160 | -1.59(-1.25%) |
Jun 22, 2017 | 128.42 | 128.85 | 126.84 | 126.95 | 160,132 | -1.17(-0.91%) |
Jun 21, 2017 | 129.60 | 130.12 | 127.41 | 128.12 | 221,574 | -1.20(-0.93%) |
Jun 20, 2017 | 132.03 | 132.32 | 128.99 | 129.32 | 261,865 | -3.29(-2.48%) |
Jun 19, 2017 | 131.84 | 133.00 | 130.68 | 132.61 | 303,066 | +1.64(+1.25%) |
Jun 16, 2017 | 130.64 | 131.71 | 129.74 | 130.97 | 571,074 | -0.66(-0.50%) |
Jun 15, 2017 | 128.53 | 131.76 | 128.15 | 131.63 | 155,697 | +1.63(+1.25%) |
Jun 14, 2017 | 130.99 | 130.99 | 129.31 | 130.00 | 153,478 | -0.67(-0.51%) |
Jun 13, 2017 | 131.16 | 131.63 | 130.47 | 130.67 | 180,035 | -0.35(-0.27%) |
Jun 12, 2017 | 133.11 | 133.11 | 130.02 | 131.02 | 185,795 | -2.00(-1.50%) |
Jun 09, 2017 | 131.76 | 133.48 | 131.57 | 133.02 | 220,248 | +1.92(+1.46%) |
Jun 08, 2017 | 127.85 | 132.12 | 127.17 | 131.10 | 183,254 | +2.97(+2.32%) |
Jun 07, 2017 | 129.92 | 129.92 | 127.98 | 128.13 | 141,875 | -1.74(-1.34%) |
Jun 06, 2017 | 130.29 | 131.04 | 129.66 | 129.87 | 138,881 | -1.31(-1.00%) |
Jun 05, 2017 | 133.52 | 134.03 | 131.12 | 131.18 | 117,521 | -2.66(-1.99%) |
Jun 02, 2017 | 133.53 | 136.50 | 132.94 | 133.84 | 156,768 | +0.47(+0.35%) |
Jun 01, 2017 | 131.98 | 133.40 | 131.01 | 133.37 | 126,500 | +1.86(+1.41%) |
May 31, 2017 | 130.21 | 131.91 | 128.65 | 131.51 | 128,720 | +1.52(+1.17%) |
May 30, 2017 | 131.08 | 131.28 | 129.55 | 129.99 | 80,160 | -1.36(-1.04%) |
May 26, 2017 | 130.64 | 131.63 | 130.01 | 131.35 | 117,370 | +0.32(+0.24%) |
May 25, 2017 | 129.34 | 131.06 | 129.00 | 131.03 | 154,488 | +2.10(+1.63%) |
May 24, 2017 | 128.90 | 129.78 | 128.26 | 128.93 | 77,599 | -0.03(-0.02%) |
May 23, 2017 | 129.62 | 129.62 | 127.78 | 128.96 | 92,492 | -0.10(-0.08%) |
May 22, 2017 | 128.90 | 130.15 | 128.51 | 129.06 | 119,255 | +1.20(+0.94%) |
May 19, 2017 | 126.80 | 128.49 | 125.82 | 127.86 | 161,968 | +1.81(+1.44%) |
May 18, 2017 | 126.07 | 127.17 | 124.58 | 126.05 | 176,487 | -0.80(-0.63%) |
May 17, 2017 | 131.55 | 130.27 | 126.64 | 126.85 | 160,317 | -4.70(-3.57%) |
May 16, 2017 | 131.84 | 131.99 | 130.36 | 131.55 | 127,488 | -0.37(-0.28%) |
May 15, 2017 | 131.02 | 132.87 | 130.85 | 131.92 | 174,299 | +1.05(+0.80%) |
May 12, 2017 | 131.56 | 131.71 | 130.38 | 130.87 | 103,911 | -1.49(-1.13%) |
May 11, 2017 | 132.94 | 133.31 | 131.19 | 132.36 | 159,761 | -0.91(-0.68%) |
May 10, 2017 | 133.14 | 134.15 | 132.52 | 133.27 | 112,087 | -0.46(-0.34%) |
May 09, 2017 | 135.10 | 135.18 | 133.27 | 133.73 | 122,000 | -1.75(-1.29%) |
May 08, 2017 | 135.32 | 135.66 | 133.99 | 135.48 | 205,502 | -0.28(-0.21%) |
May 05, 2017 | 136.53 | 136.66 | 133.08 | 135.76 | 193,152 | +0.07(+0.05%) |
May 04, 2017 | 136.21 | 137.00 | 131.99 | 135.69 | 155,658 | +2.39(+1.79%) |
May 03, 2017 | 133.55 | 133.71 | 132.12 | 133.30 | 147,088 | -1.22(-0.91%) |
May 02, 2017 | 134.40 | 134.88 | 133.74 | 134.52 | 228,691 | -0.04(-0.03%) |