Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 130.62 | 133.39 | 130.31 | 132.51 | 851,868 | +2.08(+1.59%) |
Jul 28, 2017 | 129.14 | 131.31 | 128.67 | 130.43 | 892,395 | +1.28(+0.99%) |
Jul 27, 2017 | 128.38 | 129.19 | 127.73 | 129.15 | 1,030,319 | +0.84(+0.65%) |
Jul 26, 2017 | 131.55 | 131.55 | 127.96 | 128.31 | 1,145,316 | -2.86(-2.18%) |
Jul 25, 2017 | 132.49 | 133.13 | 130.83 | 131.17 | 1,621,250 | +0.94(+0.72%) |
Jul 24, 2017 | 128.50 | 131.06 | 128.50 | 130.23 | 1,177,369 | +1.81(+1.41%) |
Jul 21, 2017 | 129.59 | 130.41 | 128.03 | 128.42 | 836,959 | -1.81(-1.39%) |
Jul 20, 2017 | 132.08 | 132.35 | 129.20 | 130.23 | 975,757 | -1.74(-1.32%) |
Jul 19, 2017 | 135.49 | 135.52 | 130.68 | 131.97 | 1,909,451 | -2.44(-1.81%) |
Jul 18, 2017 | 133.88 | 134.75 | 133.52 | 134.40 | 1,294,610 | -0.41(-0.31%) |
Jul 17, 2017 | 134.46 | 135.11 | 133.35 | 134.82 | 734,709 | +0.18(+0.13%) |
Jul 14, 2017 | 134.14 | 135.19 | 133.44 | 134.64 | 600,870 | -0.63(-0.46%) |
Jul 13, 2017 | 134.49 | 135.48 | 133.95 | 135.26 | 545,971 | +1.06(+0.79%) |
Jul 12, 2017 | 133.92 | 134.42 | 132.97 | 134.21 | 776,414 | +0.06(+0.04%) |
Jul 11, 2017 | 133.94 | 134.97 | 132.68 | 134.15 | 1,215,416 | +0.66(+0.49%) |
Jul 10, 2017 | 133.77 | 134.34 | 133.19 | 133.49 | 713,381 | -0.61(-0.45%) |
Jul 07, 2017 | 133.79 | 134.33 | 132.89 | 134.10 | 676,627 | +1.23(+0.93%) |
Jul 06, 2017 | 133.51 | 134.44 | 132.75 | 132.87 | 861,943 | -0.69(-0.52%) |
Jul 05, 2017 | 133.56 | 134.28 | 132.52 | 133.56 | 656,961 | +0.11(+0.08%) |
Jul 03, 2017 | 132.37 | 134.22 | 131.86 | 133.45 | 475,576 | +1.92(+1.46%) |
Jun 30, 2017 | 132.08 | 130.60 | 131.54 | 919,734 | +0.63(+0.48%) | |
Jun 29, 2017 | 132.48 | 133.12 | 129.38 | 130.91 | 1,659,329 | -0.38(-0.29%) |
Jun 28, 2017 | 130.42 | 131.53 | 130.10 | 131.29 | 766,977 | +2.02(+1.56%) |
Jun 27, 2017 | 129.90 | 131.03 | 129.22 | 129.27 | 516,687 | +0.28(+0.22%) |
Jun 26, 2017 | 128.54 | 129.33 | 127.73 | 128.99 | 462,534 | +0.79(+0.61%) |
Jun 23, 2017 | 130.16 | 130.16 | 127.77 | 128.20 | 1,091,409 | -1.34(-1.04%) |
Jun 22, 2017 | 130.29 | 130.50 | 128.71 | 129.54 | 537,171 | -1.25(-0.96%) |
Jun 21, 2017 | 131.89 | 132.14 | 130.38 | 130.79 | 488,876 | -0.63(-0.48%) |
Jun 20, 2017 | 131.50 | 132.21 | 131.09 | 131.41 | 760,886 | -0.70(-0.53%) |
Jun 19, 2017 | 132.22 | 132.49 | 131.43 | 132.11 | 469,317 | +0.80(+0.61%) |
Jun 16, 2017 | 131.30 | 132.15 | 130.57 | 131.31 | 1,059,714 | +0.13(+0.10%) |
Jun 15, 2017 | 131.39 | 132.38 | 130.04 | 131.18 | 501,079 | -0.84(-0.64%) |
Jun 14, 2017 | 130.49 | 132.12 | 129.27 | 132.02 | 785,777 | -0.11(-0.08%) |
Jun 13, 2017 | 132.48 | 133.08 | 131.58 | 132.13 | 873,522 | +0.19(+0.15%) |
Jun 12, 2017 | 132.80 | 133.17 | 131.45 | 131.94 | 1,126,784 | -0.75(-0.56%) |
Jun 09, 2017 | 130.02 | 133.23 | 130.02 | 132.68 | 860,375 | +3.48(+2.69%) |
Jun 08, 2017 | 130.54 | 126.58 | 129.21 | 1,024,765 | +1.92(+1.51%) | |
Jun 07, 2017 | 126.88 | 127.91 | 126.41 | 127.29 | 868,114 | +0.69(+0.55%) |
Jun 06, 2017 | 126.61 | 127.14 | 125.97 | 126.60 | 725,773 | -1.06(-0.83%) |
Jun 05, 2017 | 128.03 | 129.26 | 127.42 | 127.66 | 786,945 | -0.33(-0.26%) |
Jun 02, 2017 | 127.94 | 128.92 | 127.12 | 128.00 | 794,401 | -0.90(-0.70%) |
Jun 01, 2017 | 127.97 | 129.15 | 126.31 | 128.90 | 770,538 | +1.81(+1.43%) |
May 31, 2017 | 128.49 | 128.79 | 126.05 | 127.09 | 1,320,453 | -1.30(-1.01%) |
May 30, 2017 | 129.15 | 129.20 | 127.09 | 128.38 | 585,705 | -1.12(-0.87%) |
May 26, 2017 | 129.79 | 130.65 | 129.34 | 129.51 | 508,037 | -0.81(-0.62%) |
May 25, 2017 | 129.94 | 130.82 | 129.31 | 130.31 | 967,416 | +0.64(+0.49%) |
May 24, 2017 | 130.69 | 130.78 | 129.20 | 129.68 | 1,182,631 | -0.72(-0.55%) |
May 23, 2017 | 128.35 | 131.09 | 128.07 | 130.40 | 718,601 | +2.06(+1.61%) |
May 22, 2017 | 127.64 | 128.50 | 125.94 | 128.33 | 793,098 | +1.17(+0.92%) |
May 19, 2017 | 127.02 | 128.47 | 126.72 | 127.16 | 1,043,261 | +0.18(+0.14%) |
May 18, 2017 | 126.33 | 127.88 | 125.88 | 126.98 | 1,103,755 | +0.44(+0.35%) |
May 17, 2017 | 131.26 | 129.14 | 125.68 | 126.54 | 1,339,204 | -4.72(-3.60%) |
May 16, 2017 | 129.96 | 132.17 | 129.57 | 131.26 | 1,577,659 | +1.48(+1.14%) |
May 15, 2017 | 127.68 | 129.86 | 127.36 | 129.78 | 1,448,965 | +2.21(+1.73%) |
May 12, 2017 | 127.14 | 127.75 | 126.35 | 127.57 | 698,244 | -0.50(-0.39%) |
May 11, 2017 | 128.26 | 128.77 | 126.80 | 128.07 | 527,729 | -0.70(-0.55%) |
May 10, 2017 | 128.33 | 128.92 | 127.88 | 128.78 | 546,914 | -0.01(-0.01%) |
May 09, 2017 | 129.40 | 130.83 | 128.40 | 128.79 | 601,348 | -0.48(-0.37%) |
May 08, 2017 | 128.33 | 129.35 | 127.83 | 129.26 | 522,904 | +0.78(+0.61%) |
May 05, 2017 | 128.81 | 129.03 | 127.55 | 128.48 | 452,655 | -0.13(-0.10%) |
May 04, 2017 | 129.58 | 130.06 | 127.88 | 128.61 | 1,174,880 | -0.17(-0.13%) |
May 03, 2017 | 126.04 | 129.26 | 125.81 | 128.78 | 767,638 | +2.02(+1.59%) |
May 02, 2017 | 127.31 | 127.62 | 126.07 | 126.76 | 568,213 | -0.13(-0.10%) |