Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 117.33 | 117.55 | 116.09 | 116.39 | 406,273 | -0.02(-0.01%) |
Jul 28, 2017 | 116.89 | 117.44 | 115.65 | 116.40 | 353,762 | -1.16(-0.99%) |
Jul 27, 2017 | 116.91 | 118.30 | 116.61 | 117.56 | 320,871 | +0.47(+0.40%) |
Jul 26, 2017 | 118.41 | 118.95 | 116.91 | 117.09 | 229,238 | -1.53(-1.29%) |
Jul 25, 2017 | 118.15 | 120.00 | 117.29 | 118.62 | 417,210 | +0.52(+0.44%) |
Jul 24, 2017 | 118.67 | 118.91 | 116.87 | 118.10 | 387,609 | -0.59(-0.50%) |
Jul 21, 2017 | 118.41 | 119.74 | 117.55 | 118.69 | 408,702 | +0.52(+0.44%) |
Jul 20, 2017 | 118.42 | 117.39 | 118.17 | 234,137 | +0.24(+0.20%) | |
Jul 19, 2017 | 116.88 | 118.80 | 116.80 | 117.93 | 254,354 | +1.08(+0.93%) |
Jul 18, 2017 | 117.43 | 118.24 | 116.80 | 116.85 | 296,241 | -0.75(-0.64%) |
Jul 17, 2017 | 118.61 | 119.02 | 117.55 | 117.59 | 344,696 | -1.24(-1.04%) |
Jul 14, 2017 | 118.36 | 120.02 | 118.36 | 118.83 | 289,124 | -0.08(-0.07%) |
Jul 13, 2017 | 120.42 | 120.42 | 117.41 | 118.91 | 622,168 | -1.08(-0.90%) |
Jul 12, 2017 | 120.68 | 121.18 | 119.23 | 119.99 | 411,719 | -1.06(-0.87%) |
Jul 11, 2017 | 120.34 | 121.50 | 119.98 | 121.05 | 450,552 | +0.89(+0.74%) |
Jul 10, 2017 | 120.09 | 121.39 | 119.98 | 120.16 | 271,427 | -0.17(-0.14%) |
Jul 07, 2017 | 121.13 | 121.63 | 120.26 | 120.33 | 276,323 | -0.55(-0.46%) |
Jul 06, 2017 | 119.90 | 121.88 | 119.72 | 120.88 | 300,546 | +0.72(+0.60%) |
Jul 05, 2017 | 122.83 | 122.90 | 119.69 | 120.16 | 317,041 | -2.40(-1.96%) |
Jul 03, 2017 | 122.14 | 122.96 | 121.23 | 122.56 | 245,383 | +0.87(+0.72%) |
Jun 30, 2017 | 122.44 | 123.43 | 121.60 | 121.69 | 241,543 | -0.50(-0.41%) |
Jun 29, 2017 | 122.07 | 122.82 | 121.46 | 122.19 | 214,953 | +0.35(+0.29%) |
Jun 28, 2017 | 122.16 | 123.40 | 121.41 | 121.84 | 407,781 | +0.54(+0.44%) |
Jun 27, 2017 | 120.68 | 122.32 | 119.28 | 121.30 | 349,328 | +0.84(+0.69%) |
Jun 26, 2017 | 119.85 | 120.92 | 118.99 | 120.46 | 245,448 | +0.93(+0.78%) |
Jun 23, 2017 | 119.85 | 119.53 | 200,767 | +0.48(+0.40%) | ||
Jun 22, 2017 | 118.16 | 119.98 | 118.16 | 119.05 | 199,752 | +0.87(+0.73%) |
Jun 21, 2017 | 118.94 | 119.41 | 117.95 | 118.19 | 346,731 | -0.65(-0.55%) |
Jun 20, 2017 | 120.89 | 121.22 | 118.70 | 118.84 | 277,868 | -1.94(-1.60%) |
Jun 19, 2017 | 119.15 | 121.32 | 118.43 | 120.78 | 262,955 | +1.95(+1.64%) |
Jun 16, 2017 | 118.43 | 119.60 | 118.43 | 118.83 | 462,593 | -0.21(-0.18%) |
Jun 15, 2017 | 119.32 | 119.39 | 117.50 | 119.04 | 378,057 | -1.24(-1.03%) |
Jun 14, 2017 | 119.10 | 120.86 | 118.78 | 120.28 | 347,579 | +1.10(+0.92%) |
Jun 13, 2017 | 121.88 | 121.88 | 118.43 | 119.18 | 532,794 | -2.60(-2.14%) |
Jun 12, 2017 | 122.82 | 123.19 | 121.26 | 121.79 | 385,283 | -1.53(-1.24%) |
Jun 09, 2017 | 121.99 | 123.91 | 121.99 | 123.32 | 283,499 | +1.14(+0.93%) |
Jun 08, 2017 | 123.36 | 123.53 | 121.98 | 122.18 | 309,404 | -0.66(-0.53%) |
Jun 07, 2017 | 122.69 | 123.58 | 122.45 | 122.84 | 211,751 | +0.39(+0.32%) |
Jun 06, 2017 | 121.84 | 123.25 | 121.50 | 122.45 | 242,164 | +0.20(+0.16%) |
Jun 05, 2017 | 122.58 | 123.34 | 121.87 | 122.25 | 282,869 | -0.49(-0.40%) |
Jun 02, 2017 | 122.86 | 124.05 | 122.49 | 122.74 | 354,376 | +0.12(+0.10%) |
Jun 01, 2017 | 121.72 | 122.90 | 121.07 | 122.62 | 321,708 | +1.25(+1.03%) |
May 31, 2017 | 120.78 | 121.60 | 119.02 | 121.37 | 310,468 | +1.08(+0.90%) |
May 30, 2017 | 120.22 | 120.96 | 119.67 | 120.29 | 237,789 | +0.20(+0.16%) |
May 26, 2017 | 120.94 | 121.25 | 119.21 | 120.09 | 277,094 | -0.84(-0.69%) |
May 25, 2017 | 120.19 | 121.92 | 119.92 | 120.93 | 457,434 | +1.38(+1.16%) |
May 24, 2017 | 117.64 | 120.41 | 117.64 | 119.55 | 437,753 | +2.10(+1.79%) |
May 23, 2017 | 119.32 | 119.40 | 115.71 | 117.44 | 1,046,568 | +0.01(+0.01%) |
May 22, 2017 | 115.95 | 119.07 | 115.95 | 117.44 | 1,076,438 | +1.75(+1.52%) |
May 19, 2017 | 115.07 | 116.68 | 115.01 | 115.68 | 516,085 | +0.52(+0.46%) |
May 18, 2017 | 114.88 | 115.88 | 113.68 | 115.16 | 519,333 | -0.17(-0.15%) |
May 17, 2017 | 115.54 | 116.35 | 114.67 | 115.33 | 401,340 | -1.03(-0.88%) |
May 16, 2017 | 117.61 | 118.46 | 115.58 | 116.36 | 496,818 | -1.49(-1.27%) |
May 15, 2017 | 118.11 | 119.26 | 117.75 | 117.85 | 256,689 | -0.23(-0.19%) |
May 12, 2017 | 119.51 | 120.35 | 117.53 | 118.08 | 269,276 | -1.48(-1.24%) |
May 11, 2017 | 120.02 | 120.16 | 118.59 | 119.56 | 285,899 | -0.68(-0.57%) |
May 10, 2017 | 119.38 | 120.70 | 119.32 | 120.24 | 223,575 | +0.56(+0.47%) |
May 09, 2017 | 118.83 | 120.19 | 118.48 | 119.68 | 302,566 | +0.59(+0.49%) |
May 08, 2017 | 119.63 | 119.79 | 118.67 | 119.09 | 269,741 | -0.31(-0.26%) |
May 05, 2017 | 119.15 | 119.79 | 118.19 | 119.39 | 296,233 | +0.56(+0.47%) |
May 04, 2017 | 118.70 | 118.97 | 118.08 | 118.83 | 246,748 | -0.09(-0.07%) |
May 03, 2017 | 118.42 | 118.97 | 118.10 | 118.92 | 231,174 | +0.15(+0.12%) |
May 02, 2017 | 116.99 | 118.93 | 116.42 | 118.78 | 275,897 | +2.28(+1.95%) |