Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 114.00 | 114.20 | 114.00 | 114.20 | 39,149 | +0.02(+0.02%) |
Jul 28, 2017 | 113.87 | 114.19 | 113.87 | 114.19 | 10,163 | +0.36(+0.31%) |
Jul 27, 2017 | 113.83 | 113.94 | 113.65 | 113.83 | 26,018 | -0.31(-0.27%) |
Jul 26, 2017 | 113.68 | 114.25 | 113.67 | 114.14 | 21,038 | +0.34(+0.29%) |
Jul 25, 2017 | 114.11 | 114.12 | 113.78 | 113.80 | 20,238 | -0.90(-0.78%) |
Jul 24, 2017 | 114.78 | 114.83 | 114.64 | 114.70 | 301,542 | -0.19(-0.17%) |
Jul 21, 2017 | 114.87 | 115.03 | 114.87 | 114.89 | 17,141 | +0.37(+0.32%) |
Jul 20, 2017 | 114.74 | 114.83 | 114.47 | 114.52 | 76,551 | +0.06(+0.06%) |
Jul 19, 2017 | 114.47 | 114.56 | 114.42 | 114.46 | 27,252 | -0.01(-0.01%) |
Jul 18, 2017 | 114.36 | 114.48 | 114.27 | 114.47 | 27,892 | +0.55(+0.48%) |
Jul 17, 2017 | 113.76 | 114.00 | 113.72 | 113.93 | 22,732 | +0.19(+0.17%) |
Jul 14, 2017 | 114.11 | 114.11 | 113.68 | 113.74 | 16,613 | +0.19(+0.16%) |
Jul 13, 2017 | 113.67 | 113.68 | 113.33 | 113.55 | 12,340 | -0.27(-0.24%) |
Jul 12, 2017 | 113.85 | 114.03 | 113.68 | 113.82 | 21,719 | +0.45(+0.40%) |
Jul 11, 2017 | 113.22 | 113.45 | 113.16 | 113.37 | 17,584 | +0.15(+0.13%) |
Jul 10, 2017 | 113.17 | 113.30 | 113.15 | 113.22 | 18,151 | +0.08(+0.07%) |
Jul 07, 2017 | 113.14 | 113.23 | 113.00 | 113.13 | 77,972 | -0.24(-0.21%) |
Jul 06, 2017 | 113.43 | 113.44 | 113.15 | 113.38 | 16,681 | -0.44(-0.39%) |
Jul 05, 2017 | 113.68 | 114.09 | 113.64 | 113.82 | 37,780 | +0.17(+0.15%) |
Jul 03, 2017 | 114.21 | 114.23 | 113.62 | 113.65 | 18,425 | -0.44(-0.38%) |
Jun 30, 2017 | 114.38 | 114.38 | 114.07 | 114.09 | 17,159 | -0.31(-0.27%) |
Jun 29, 2017 | 114.16 | 114.49 | 114.03 | 114.40 | 28,566 | -0.53(-0.46%) |
Jun 28, 2017 | 115.09 | 115.09 | 114.67 | 114.93 | 13,648 | -0.27(-0.23%) |
Jun 27, 2017 | 115.54 | 115.54 | 115.01 | 115.20 | 26,612 | -0.80(-0.69%) |
Jun 26, 2017 | 116.02 | 116.17 | 115.95 | 115.99 | 7,327 | +0.13(+0.11%) |
Jun 23, 2017 | 115.70 | 115.90 | 115.70 | 115.86 | 7,738 | +0.00(+0.00%) |
Jun 22, 2017 | 115.89 | 115.89 | 115.65 | 115.86 | 19,650 | +0.12(+0.10%) |
Jun 21, 2017 | 115.50 | 115.83 | 115.46 | 115.75 | 42,812 | +0.05(+0.04%) |
Jun 20, 2017 | 115.41 | 115.77 | 115.41 | 115.70 | 25,955 | +0.50(+0.43%) |
Jun 19, 2017 | 115.40 | 115.49 | 115.20 | 115.20 | 15,350 | -0.33(-0.29%) |
Jun 16, 2017 | 115.36 | 115.62 | 115.36 | 115.53 | 20,711 | +0.10(+0.09%) |
Jun 15, 2017 | 115.31 | 115.44 | 115.30 | 115.43 | 35,329 | -0.15(-0.13%) |
Jun 14, 2017 | 115.49 | 116.17 | 115.41 | 115.58 | 150,005 | +0.95(+0.83%) |
Jun 13, 2017 | 114.51 | 115.04 | 114.51 | 114.63 | 11,671 | -0.05(-0.04%) |
Jun 12, 2017 | 114.53 | 114.98 | 114.52 | 114.68 | 27,999 | -0.02(-0.02%) |
Jun 09, 2017 | 114.54 | 114.73 | 114.48 | 114.70 | 70,528 | -0.12(-0.11%) |
Jun 08, 2017 | 115.00 | 115.00 | 114.66 | 114.83 | 14,800 | -0.19(-0.16%) |
Jun 07, 2017 | 115.16 | 115.22 | 114.89 | 115.01 | 19,639 | -0.26(-0.22%) |
Jun 06, 2017 | 115.27 | 115.38 | 115.12 | 115.27 | 9,665 | +0.48(+0.42%) |
Jun 05, 2017 | 114.82 | 114.99 | 114.79 | 114.79 | 34,516 | -0.38(-0.33%) |
Jun 02, 2017 | 115.00 | 115.31 | 114.86 | 115.17 | 40,894 | +0.84(+0.73%) |
Jun 01, 2017 | 114.22 | 114.42 | 114.19 | 114.33 | 28,099 | -0.10(-0.09%) |
May 31, 2017 | 114.35 | 114.59 | 114.24 | 114.44 | 16,302 | +0.08(+0.07%) |
May 30, 2017 | 114.20 | 114.35 | 114.11 | 114.35 | 62,248 | +0.46(+0.40%) |
May 26, 2017 | 113.97 | 114.09 | 113.83 | 113.89 | 17,376 | +0.02(+0.01%) |
May 25, 2017 | 113.85 | 113.88 | 113.81 | 113.88 | 2,517 | +0.08(+0.07%) |
May 24, 2017 | 113.58 | 113.88 | 113.41 | 113.79 | 26,603 | +0.34(+0.30%) |
May 23, 2017 | 113.98 | 114.10 | 113.44 | 113.45 | 29,168 | -0.38(-0.34%) |
May 22, 2017 | 114.04 | 114.04 | 113.79 | 113.84 | 11,973 | -0.19(-0.17%) |
May 19, 2017 | 113.85 | 114.07 | 113.70 | 114.03 | 9,139 | +0.08(+0.07%) |
May 18, 2017 | 114.09 | 114.22 | 113.91 | 113.94 | 26,491 | -0.04(-0.04%) |
May 17, 2017 | 113.51 | 114.09 | 113.46 | 113.99 | 29,385 | +1.22(+1.08%) |
May 16, 2017 | 112.60 | 112.98 | 112.60 | 112.77 | 15,777 | +0.15(+0.13%) |
May 15, 2017 | 112.51 | 112.68 | 112.48 | 112.62 | 20,918 | -0.10(-0.09%) |
May 12, 2017 | 112.46 | 112.79 | 112.46 | 112.72 | 15,086 | +0.65(+0.58%) |
May 11, 2017 | 111.91 | 112.26 | 111.75 | 112.06 | 100,001 | +0.00(+0.00%) |
May 10, 2017 | 112.44 | 112.44 | 111.94 | 112.06 | 32,569 | -0.06(-0.05%) |
May 09, 2017 | 112.01 | 112.12 | 111.92 | 112.12 | 194,900 | -0.19(-0.17%) |
May 08, 2017 | 112.54 | 112.54 | 112.14 | 112.32 | 19,709 | -0.30(-0.27%) |
May 05, 2017 | 112.54 | 112.78 | 112.41 | 112.62 | 7,235 | -0.04(-0.04%) |
May 04, 2017 | 112.53 | 112.68 | 112.42 | 112.66 | 48,220 | -0.35(-0.31%) |
May 03, 2017 | 113.42 | 113.42 | 112.95 | 113.01 | 14,799 | -0.31(-0.28%) |
May 02, 2017 | 112.92 | 113.39 | 112.92 | 113.32 | 18,181 | +0.35(+0.31%) |