Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 123.09 | 123.61 | 122.16 | 122.32 | 1,502,081 | -0.23(-0.19%) |
Jul 28, 2017 | 122.57 | 123.15 | 122.06 | 122.55 | 912,570 | +0.09(+0.08%) |
Jul 27, 2017 | 123.07 | 123.39 | 121.80 | 122.46 | 893,056 | -0.59(-0.48%) |
Jul 26, 2017 | 123.40 | 123.40 | 122.77 | 123.05 | 640,900 | -0.42(-0.34%) |
Jul 25, 2017 | 123.33 | 123.80 | 123.13 | 123.46 | 628,843 | +0.80(+0.65%) |
Jul 24, 2017 | 123.33 | 123.72 | 122.41 | 122.67 | 765,069 | -0.94(-0.76%) |
Jul 21, 2017 | 122.90 | 123.95 | 122.87 | 123.60 | 658,239 | +0.56(+0.45%) |
Jul 20, 2017 | 123.42 | 123.64 | 122.73 | 123.05 | 874,791 | -0.56(-0.45%) |
Jul 19, 2017 | 123.26 | 123.61 | 122.94 | 123.60 | 874,319 | +0.56(+0.45%) |
Jul 18, 2017 | 122.64 | 123.29 | 122.58 | 123.05 | 678,471 | +0.26(+0.21%) |
Jul 17, 2017 | 123.37 | 123.55 | 122.43 | 122.78 | 1,095,445 | -0.51(-0.41%) |
Jul 14, 2017 | 122.89 | 123.47 | 122.56 | 123.30 | 583,469 | +0.61(+0.50%) |
Jul 13, 2017 | 123.60 | 123.66 | 122.49 | 122.68 | 621,299 | -0.91(-0.74%) |
Jul 12, 2017 | 123.24 | 123.94 | 123.15 | 123.59 | 883,020 | +1.07(+0.87%) |
Jul 11, 2017 | 122.78 | 123.23 | 122.12 | 122.53 | 653,953 | -0.15(-0.12%) |
Jul 10, 2017 | 123.21 | 123.41 | 122.33 | 122.67 | 826,448 | -0.53(-0.43%) |
Jul 07, 2017 | 122.80 | 123.36 | 122.27 | 123.20 | 954,457 | +0.41(+0.33%) |
Jul 06, 2017 | 123.62 | 123.99 | 122.76 | 122.80 | 827,260 | -1.01(-0.82%) |
Jul 05, 2017 | 123.82 | 124.48 | 123.67 | 123.81 | 1,044,649 | +0.31(+0.25%) |
Jul 03, 2017 | 123.73 | 123.99 | 123.08 | 123.50 | 770,244 | +0.18(+0.14%) |
Jun 30, 2017 | 122.63 | 123.77 | 122.45 | 123.32 | 1,071,905 | +1.21(+0.99%) |
Jun 29, 2017 | 123.45 | 123.55 | 121.59 | 122.12 | 889,422 | -1.35(-1.09%) |
Jun 28, 2017 | 123.20 | 123.83 | 122.97 | 123.46 | 668,542 | +1.04(+0.85%) |
Jun 27, 2017 | 122.63 | 123.06 | 122.35 | 122.42 | 935,403 | -0.22(-0.18%) |
Jun 26, 2017 | 122.39 | 123.09 | 122.18 | 122.65 | 1,021,261 | +0.33(+0.27%) |
Jun 23, 2017 | 122.35 | 122.96 | 121.99 | 122.31 | 1,118,228 | -0.02(-0.01%) |
Jun 22, 2017 | 122.76 | 123.37 | 122.28 | 122.33 | 840,508 | -0.43(-0.35%) |
Jun 21, 2017 | 124.51 | 124.99 | 122.67 | 122.76 | 1,167,135 | -1.83(-1.47%) |
Jun 20, 2017 | 124.63 | 124.90 | 124.37 | 124.59 | 651,995 | -0.46(-0.37%) |
Jun 19, 2017 | 124.89 | 125.17 | 124.39 | 125.05 | 721,609 | +0.31(+0.25%) |
Jun 16, 2017 | 124.20 | 124.75 | 124.02 | 124.75 | 1,732,104 | +0.74(+0.60%) |
Jun 15, 2017 | 123.89 | 124.49 | 123.08 | 124.00 | 1,059,348 | -0.03(-0.02%) |
Jun 14, 2017 | 124.87 | 124.97 | 123.81 | 124.03 | 702,263 | -0.56(-0.45%) |
Jun 13, 2017 | 123.42 | 124.70 | 122.99 | 124.59 | 836,372 | +1.21(+0.98%) |
Jun 12, 2017 | 123.97 | 124.11 | 123.03 | 123.38 | 837,247 | -0.58(-0.47%) |
Jun 09, 2017 | 123.50 | 123.99 | 123.07 | 123.97 | 1,177,596 | +1.00(+0.81%) |
Jun 08, 2017 | 123.77 | 122.70 | 122.97 | 952,891 | -0.73(-0.59%) | |
Jun 07, 2017 | 123.74 | 124.10 | 123.45 | 123.70 | 785,168 | +0.16(+0.13%) |
Jun 06, 2017 | 123.54 | 124.08 | 122.68 | 123.54 | 804,881 | -0.29(-0.23%) |
Jun 05, 2017 | 124.47 | 124.48 | 123.80 | 123.83 | 902,878 | -0.62(-0.50%) |
Jun 02, 2017 | 124.01 | 124.51 | 123.46 | 124.45 | 883,851 | +0.51(+0.41%) |
Jun 01, 2017 | 123.21 | 124.10 | 123.07 | 123.94 | 1,060,424 | +0.87(+0.71%) |
May 31, 2017 | 122.15 | 123.22 | 121.60 | 123.07 | 1,021,100 | +1.19(+0.97%) |
May 30, 2017 | 121.51 | 121.96 | 121.03 | 121.88 | 1,119,708 | +0.24(+0.20%) |
May 26, 2017 | 121.14 | 121.82 | 121.13 | 121.64 | 939,657 | +0.92(+0.76%) |
May 25, 2017 | 120.25 | 120.92 | 119.98 | 120.72 | 867,024 | +0.93(+0.77%) |
May 24, 2017 | 118.86 | 120.23 | 118.65 | 119.80 | 941,662 | +1.17(+0.98%) |
May 23, 2017 | 118.29 | 118.84 | 118.29 | 118.63 | 788,003 | +0.21(+0.18%) |
May 22, 2017 | 118.22 | 118.86 | 117.95 | 118.42 | 1,211,479 | +0.68(+0.57%) |
May 19, 2017 | 117.65 | 117.95 | 117.34 | 117.74 | 3,122,970 | +0.32(+0.28%) |
May 18, 2017 | 117.23 | 117.89 | 116.97 | 117.42 | 1,165,261 | +0.32(+0.28%) |
May 17, 2017 | 118.01 | 117.81 | 116.94 | 117.09 | 1,000,506 | -0.92(-0.78%) |
May 16, 2017 | 117.80 | 118.66 | 117.80 | 118.01 | 910,740 | +0.10(+0.09%) |
May 15, 2017 | 117.20 | 118.97 | 117.20 | 117.91 | 914,780 | +0.70(+0.60%) |
May 12, 2017 | 117.31 | 118.02 | 117.15 | 117.20 | 1,006,455 | -0.20(-0.17%) |
May 11, 2017 | 117.35 | 117.62 | 116.70 | 117.41 | 916,987 | +0.07(+0.06%) |
May 10, 2017 | 116.27 | 117.56 | 116.27 | 117.34 | 1,045,134 | +0.97(+0.84%) |
May 09, 2017 | 116.68 | 117.05 | 115.84 | 116.37 | 897,965 | -0.31(-0.27%) |
May 08, 2017 | 117.24 | 117.96 | 116.53 | 116.68 | 866,191 | -0.48(-0.41%) |
May 05, 2017 | 116.90 | 117.43 | 116.78 | 117.17 | 867,041 | +0.23(+0.20%) |
May 04, 2017 | 116.33 | 116.97 | 115.87 | 116.93 | 1,078,506 | +0.60(+0.52%) |
May 03, 2017 | 116.27 | 116.74 | 116.08 | 116.33 | 1,309,881 | +0.29(+0.25%) |
May 02, 2017 | 116.66 | 118.60 | 115.85 | 116.04 | 3,125,719 | -3.70(-3.09%) |