Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 127.80 | 128.71 | 127.50 | 128.47 | 1,576,452 | +0.97(+0.76%) |
Jul 28, 2017 | 125.76 | 127.55 | 125.76 | 127.50 | 2,523,048 | +2.08(+1.66%) |
Jul 27, 2017 | 125.96 | 127.18 | 125.13 | 125.42 | 2,840,344 | -0.81(-0.64%) |
Jul 26, 2017 | 129.43 | 129.80 | 126.04 | 126.22 | 3,265,840 | -3.04(-2.35%) |
Jul 25, 2017 | 129.46 | 130.15 | 128.85 | 129.26 | 2,495,971 | +0.41(+0.32%) |
Jul 24, 2017 | 129.10 | 129.10 | 128.58 | 128.84 | 1,274,146 | -0.10(-0.08%) |
Jul 21, 2017 | 128.31 | 129.34 | 128.31 | 128.94 | 1,658,425 | +0.33(+0.26%) |
Jul 20, 2017 | 128.94 | 127.98 | 128.61 | 1,574,861 | +0.06(+0.05%) | |
Jul 19, 2017 | 128.10 | 128.56 | 127.68 | 128.55 | 1,172,876 | +0.74(+0.58%) |
Jul 18, 2017 | 127.64 | 127.89 | 126.92 | 127.80 | 1,135,298 | +0.14(+0.11%) |
Jul 17, 2017 | 127.34 | 127.77 | 126.95 | 127.66 | 1,232,895 | +0.32(+0.25%) |
Jul 14, 2017 | 126.72 | 127.70 | 126.19 | 127.34 | 861,400 | +0.29(+0.23%) |
Jul 13, 2017 | 126.84 | 127.49 | 126.64 | 127.06 | 1,125,871 | +0.36(+0.28%) |
Jul 12, 2017 | 127.00 | 127.29 | 126.57 | 126.70 | 1,328,495 | -0.01(-0.01%) |
Jul 11, 2017 | 127.61 | 127.73 | 126.45 | 126.70 | 1,285,039 | -0.73(-0.57%) |
Jul 10, 2017 | 128.05 | 128.21 | 127.42 | 127.43 | 1,223,625 | -1.09(-0.85%) |
Jul 07, 2017 | 128.02 | 128.76 | 127.74 | 128.52 | 1,189,793 | +0.95(+0.74%) |
Jul 06, 2017 | 128.11 | 128.49 | 127.50 | 127.57 | 1,382,362 | -0.47(-0.36%) |
Jul 05, 2017 | 128.63 | 128.78 | 127.52 | 128.04 | 1,141,531 | -0.33(-0.26%) |
Jul 03, 2017 | 127.89 | 129.29 | 127.64 | 128.37 | 766,913 | +0.85(+0.67%) |
Jun 30, 2017 | 127.82 | 127.96 | 126.89 | 127.52 | 1,567,363 | +0.36(+0.28%) |
Jun 29, 2017 | 128.07 | 128.08 | 126.59 | 127.16 | 1,534,244 | -0.58(-0.45%) |
Jun 28, 2017 | 127.10 | 127.86 | 127.10 | 127.74 | 1,322,766 | +1.37(+1.08%) |
Jun 27, 2017 | 126.79 | 127.17 | 126.33 | 126.37 | 1,351,749 | -0.54(-0.43%) |
Jun 26, 2017 | 126.42 | 127.01 | 125.97 | 126.91 | 1,431,705 | +0.48(+0.38%) |
Jun 23, 2017 | 127.03 | 127.60 | 126.13 | 126.43 | 2,254,116 | -0.61(-0.48%) |
Jun 22, 2017 | 127.98 | 127.98 | 127.04 | 127.04 | 1,426,972 | -0.93(-0.73%) |
Jun 21, 2017 | 128.42 | 128.68 | 127.83 | 127.98 | 1,381,461 | -0.27(-0.21%) |
Jun 20, 2017 | 128.41 | 128.59 | 128.16 | 128.25 | 1,595,307 | -0.16(-0.12%) |
Jun 19, 2017 | 129.07 | 129.46 | 128.30 | 128.41 | 1,400,981 | -0.41(-0.32%) |
Jun 16, 2017 | 129.14 | 129.14 | 127.77 | 128.82 | 2,413,941 | +0.16(+0.12%) |
Jun 15, 2017 | 127.76 | 128.76 | 127.44 | 128.66 | 1,404,176 | +0.62(+0.48%) |
Jun 14, 2017 | 127.11 | 128.16 | 126.83 | 128.04 | 1,572,776 | +0.84(+0.66%) |
Jun 13, 2017 | 127.35 | 127.72 | 127.01 | 127.20 | 1,498,903 | +0.04(+0.03%) |
Jun 12, 2017 | 127.93 | 127.93 | 126.74 | 127.16 | 2,219,559 | -0.77(-0.60%) |
Jun 09, 2017 | 126.51 | 128.01 | 126.28 | 127.92 | 1,404,444 | +1.40(+1.10%) |
Jun 08, 2017 | 126.90 | 125.91 | 126.53 | 1,696,289 | +0.58(+0.46%) | |
Jun 07, 2017 | 126.37 | 126.48 | 125.80 | 125.94 | 1,620,314 | +0.10(+0.08%) |
Jun 06, 2017 | 126.22 | 126.70 | 125.81 | 125.85 | 1,401,849 | -0.76(-0.60%) |
Jun 05, 2017 | 126.69 | 127.33 | 126.42 | 126.61 | 1,250,865 | -0.08(-0.06%) |
Jun 02, 2017 | 126.28 | 126.81 | 126.00 | 126.69 | 1,454,949 | +0.25(+0.20%) |
Jun 01, 2017 | 125.35 | 126.43 | 125.00 | 126.43 | 1,486,148 | +1.45(+1.16%) |
May 31, 2017 | 123.91 | 125.05 | 123.80 | 124.98 | 1,526,493 | +1.13(+0.92%) |
May 30, 2017 | 123.61 | 124.10 | 123.47 | 123.85 | 967,462 | -0.31(-0.25%) |
May 26, 2017 | 124.53 | 124.70 | 124.16 | 124.16 | 1,123,248 | -0.45(-0.36%) |
May 25, 2017 | 123.50 | 124.70 | 123.27 | 124.61 | 1,147,744 | +1.65(+1.34%) |
May 24, 2017 | 122.71 | 123.11 | 122.44 | 122.96 | 1,149,533 | +0.23(+0.18%) |
May 23, 2017 | 121.99 | 122.89 | 121.88 | 122.73 | 1,263,629 | +0.74(+0.61%) |
May 22, 2017 | 121.07 | 122.12 | 121.07 | 121.99 | 1,347,613 | +1.12(+0.92%) |
May 19, 2017 | 121.15 | 121.18 | 120.46 | 120.87 | 1,850,368 | -0.07(-0.06%) |
May 18, 2017 | 120.13 | 122.11 | 120.08 | 120.94 | 2,060,106 | +0.67(+0.56%) |
May 17, 2017 | 119.60 | 120.72 | 119.27 | 120.27 | 2,384,659 | +0.67(+0.56%) |
May 16, 2017 | 118.94 | 120.25 | 118.94 | 119.60 | 998,939 | -0.31(-0.26%) |
May 15, 2017 | 119.28 | 120.11 | 119.15 | 119.90 | 1,206,930 | +0.55(+0.46%) |
May 12, 2017 | 119.43 | 119.85 | 119.18 | 119.35 | 1,156,944 | -0.41(-0.34%) |
May 11, 2017 | 119.94 | 120.19 | 119.38 | 119.76 | 1,598,321 | -0.69(-0.57%) |
May 10, 2017 | 119.34 | 120.61 | 119.20 | 120.45 | 2,357,701 | +1.47(+1.23%) |
May 09, 2017 | 119.58 | 119.87 | 118.71 | 118.99 | 1,197,481 | -0.80(-0.66%) |
May 08, 2017 | 120.34 | 120.41 | 119.64 | 119.78 | 884,687 | -0.45(-0.38%) |
May 05, 2017 | 120.91 | 121.04 | 119.86 | 120.24 | 1,688,842 | -0.48(-0.40%) |
May 04, 2017 | 120.44 | 120.73 | 119.97 | 120.72 | 1,670,370 | +0.65(+0.54%) |
May 03, 2017 | 119.56 | 120.48 | 119.44 | 120.07 | 1,422,076 | +0.46(+0.39%) |
May 02, 2017 | 119.76 | 119.76 | 119.21 | 119.61 | 1,758,570 | +0.12(+0.10%) |