Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 127.84 | 128.42 | 126.57 | 127.61 | 1,156,759 | -0.29(-0.23%) |
Jul 28, 2017 | 129.45 | 130.28 | 127.31 | 127.90 | 1,348,596 | -1.51(-1.17%) |
Jul 27, 2017 | 129.31 | 130.44 | 128.53 | 129.41 | 995,273 | +0.04(+0.03%) |
Jul 26, 2017 | 129.92 | 131.30 | 128.78 | 129.37 | 888,467 | +0.35(+0.27%) |
Jul 25, 2017 | 127.17 | 131.09 | 127.17 | 129.02 | 1,625,799 | +3.25(+2.59%) |
Jul 24, 2017 | 124.75 | 126.33 | 124.46 | 125.77 | 1,216,240 | +1.16(+0.93%) |
Jul 21, 2017 | 123.88 | 124.70 | 122.93 | 124.61 | 1,152,376 | +0.72(+0.58%) |
Jul 20, 2017 | 125.73 | 126.58 | 123.56 | 123.89 | 946,458 | -1.15(-0.92%) |
Jul 19, 2017 | 121.54 | 125.28 | 121.54 | 125.04 | 976,394 | +3.19(+2.62%) |
Jul 18, 2017 | 124.57 | 124.72 | 121.14 | 121.85 | 860,035 | -1.61(-1.30%) |
Jul 17, 2017 | 121.72 | 123.86 | 121.53 | 123.45 | 1,227,627 | +1.20(+0.99%) |
Jul 14, 2017 | 121.41 | 122.67 | 121.30 | 122.25 | 767,660 | +1.11(+0.91%) |
Jul 13, 2017 | 120.29 | 121.31 | 119.78 | 121.14 | 671,336 | +0.61(+0.50%) |
Jul 12, 2017 | 122.45 | 123.52 | 120.13 | 120.53 | 953,547 | -0.52(-0.43%) |
Jul 11, 2017 | 119.19 | 121.29 | 118.17 | 121.05 | 917,472 | +1.96(+1.65%) |
Jul 10, 2017 | 117.58 | 119.88 | 117.56 | 119.09 | 1,285,315 | +0.80(+0.68%) |
Jul 07, 2017 | 118.52 | 118.83 | 115.82 | 118.29 | 1,137,489 | -1.00(-0.84%) |
Jul 06, 2017 | 120.26 | 121.69 | 119.12 | 119.29 | 1,878,374 | -0.41(-0.34%) |
Jul 05, 2017 | 120.45 | 120.66 | 118.62 | 119.70 | 1,444,165 | -2.01(-1.65%) |
Jul 03, 2017 | 120.01 | 122.04 | 119.52 | 121.71 | 738,624 | +2.66(+2.23%) |
Jun 30, 2017 | 118.18 | 120.09 | 116.99 | 119.05 | 1,708,500 | +0.87(+0.74%) |
Jun 29, 2017 | 115.86 | 119.16 | 115.86 | 118.18 | 1,525,107 | +2.48(+2.14%) |
Jun 28, 2017 | 114.73 | 116.79 | 114.24 | 115.70 | 1,131,210 | +1.08(+0.94%) |
Jun 27, 2017 | 114.12 | 116.33 | 114.02 | 114.63 | 1,474,786 | +1.08(+0.95%) |
Jun 26, 2017 | 114.45 | 115.60 | 113.32 | 113.55 | 996,523 | -0.56(-0.49%) |
Jun 23, 2017 | 111.31 | 114.24 | 111.31 | 114.11 | 1,507,409 | +2.55(+2.28%) |
Jun 22, 2017 | 112.57 | 113.88 | 111.28 | 111.56 | 1,032,211 | -0.89(-0.79%) |
Jun 21, 2017 | 112.49 | 114.29 | 110.87 | 112.45 | 1,266,438 | -1.12(-0.98%) |
Jun 20, 2017 | 112.81 | 114.67 | 110.43 | 113.57 | 1,705,510 | -0.29(-0.26%) |
Jun 19, 2017 | 114.54 | 115.02 | 113.37 | 113.86 | 1,210,879 | -0.75(-0.65%) |
Jun 16, 2017 | 114.73 | 115.51 | 113.65 | 114.61 | 1,760,513 | +0.40(+0.35%) |
Jun 15, 2017 | 118.61 | 119.48 | 113.62 | 114.20 | 2,339,883 | -4.87(-4.09%) |
Jun 14, 2017 | 121.74 | 121.74 | 118.30 | 119.07 | 2,424,767 | -3.23(-2.64%) |
Jun 13, 2017 | 120.96 | 122.40 | 120.35 | 122.31 | 1,076,693 | +1.58(+1.31%) |
Jun 12, 2017 | 122.65 | 123.27 | 120.05 | 120.73 | 1,815,568 | -0.63(-0.52%) |
Jun 09, 2017 | 119.18 | 121.58 | 118.64 | 121.36 | 1,486,307 | +2.62(+2.21%) |
Jun 08, 2017 | 119.80 | 117.20 | 118.73 | 1,981,400 | +0.58(+0.49%) | |
Jun 07, 2017 | 120.69 | 121.37 | 116.88 | 118.15 | 1,418,850 | -3.30(-2.72%) |
Jun 06, 2017 | 119.28 | 121.49 | 118.87 | 121.45 | 1,492,380 | +1.80(+1.51%) |
Jun 05, 2017 | 121.21 | 121.85 | 119.55 | 119.65 | 1,741,176 | -2.22(-1.82%) |
Jun 02, 2017 | 124.36 | 125.00 | 121.41 | 121.88 | 1,519,978 | -3.40(-2.71%) |
Jun 01, 2017 | 124.56 | 125.40 | 123.75 | 125.28 | 1,699,134 | +1.08(+0.87%) |
May 31, 2017 | 125.50 | 126.73 | 124.06 | 124.20 | 1,993,411 | -2.67(-2.11%) |
May 30, 2017 | 127.16 | 127.56 | 125.55 | 126.87 | 1,263,664 | -1.73(-1.35%) |
May 26, 2017 | 126.15 | 128.81 | 126.15 | 128.60 | 1,169,607 | +2.78(+2.21%) |
May 25, 2017 | 127.76 | 130.28 | 124.80 | 125.82 | 1,436,668 | -2.51(-1.95%) |
May 24, 2017 | 128.51 | 130.06 | 127.53 | 128.33 | 674,971 | -0.45(-0.35%) |
May 23, 2017 | 128.92 | 129.56 | 128.23 | 128.78 | 822,457 | -0.34(-0.27%) |
May 22, 2017 | 131.09 | 131.09 | 128.88 | 129.12 | 881,358 | -0.88(-0.68%) |
May 19, 2017 | 128.48 | 130.25 | 128.06 | 130.01 | 1,469,855 | +2.54(+1.99%) |
May 18, 2017 | 128.82 | 129.92 | 127.11 | 127.47 | 1,631,357 | -2.30(-1.77%) |
May 17, 2017 | 130.37 | 132.20 | 129.50 | 129.77 | 1,743,005 | -0.60(-0.46%) |
May 16, 2017 | 131.57 | 131.92 | 129.48 | 130.37 | 931,464 | -0.91(-0.69%) |
May 15, 2017 | 133.53 | 134.14 | 130.35 | 131.28 | 1,316,849 | +0.66(+0.50%) |
May 12, 2017 | 129.54 | 130.82 | 129.38 | 130.62 | 826,581 | +0.83(+0.64%) |
May 11, 2017 | 131.08 | 131.59 | 129.62 | 129.79 | 1,139,977 | -0.18(-0.14%) |
May 10, 2017 | 128.09 | 131.21 | 127.69 | 129.97 | 1,668,267 | +3.01(+2.37%) |
May 09, 2017 | 128.38 | 128.38 | 126.65 | 126.96 | 1,299,904 | -1.28(-1.00%) |
May 08, 2017 | 127.19 | 128.69 | 125.89 | 128.24 | 1,628,904 | +1.31(+1.03%) |
May 05, 2017 | 124.86 | 127.11 | 124.39 | 126.93 | 1,328,939 | +2.41(+1.94%) |
May 04, 2017 | 129.70 | 129.70 | 122.03 | 124.52 | 2,553,025 | -1.65(-1.30%) |
May 03, 2017 | 122.90 | 126.34 | 122.45 | 126.17 | 1,999,583 | +2.98(+2.42%) |
May 02, 2017 | 123.14 | 124.09 | 122.08 | 123.19 | 1,580,727 | +0.36(+0.29%) |