Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 133.69 | 133.80 | 132.71 | 133.11 | 46,304 | -0.16(-0.12%) |
Jul 28, 2017 | 133.19 | 133.33 | 132.88 | 133.27 | 49,072 | -0.87(-0.65%) |
Jul 27, 2017 | 133.41 | 134.88 | 133.14 | 134.14 | 82,315 | +0.77(+0.57%) |
Jul 26, 2017 | 133.56 | 133.65 | 133.16 | 133.37 | 32,966 | +0.00(+0.00%) |
Jul 25, 2017 | 132.97 | 133.63 | 132.69 | 133.37 | 50,954 | +0.92(+0.70%) |
Jul 24, 2017 | 132.77 | 132.77 | 132.32 | 132.45 | 51,567 | -0.32(-0.24%) |
Jul 21, 2017 | 132.45 | 132.77 | 132.27 | 132.77 | 29,991 | +0.00(+0.00%) |
Jul 20, 2017 | 133.19 | 133.19 | 132.34 | 132.77 | 55,661 | -0.16(-0.12%) |
Jul 19, 2017 | 132.48 | 133.05 | 132.48 | 132.93 | 81,575 | +0.70(+0.53%) |
Jul 18, 2017 | 131.85 | 132.23 | 131.47 | 132.22 | 58,876 | +0.50(+0.38%) |
Jul 17, 2017 | 131.54 | 131.97 | 131.54 | 131.73 | 37,194 | +0.24(+0.18%) |
Jul 14, 2017 | 131.31 | 131.63 | 130.93 | 131.49 | 39,150 | +0.41(+0.31%) |
Jul 13, 2017 | 131.12 | 131.40 | 130.95 | 131.08 | 61,626 | +0.14(+0.11%) |
Jul 12, 2017 | 130.64 | 131.18 | 130.64 | 130.94 | 44,774 | +0.91(+0.70%) |
Jul 11, 2017 | 130.03 | 130.18 | 129.32 | 130.03 | 52,672 | -0.10(-0.08%) |
Jul 10, 2017 | 130.10 | 130.40 | 129.62 | 130.13 | 138,494 | +0.16(+0.12%) |
Jul 07, 2017 | 129.14 | 130.08 | 129.13 | 129.97 | 78,411 | +1.07(+0.83%) |
Jul 06, 2017 | 129.87 | 129.87 | 128.79 | 128.90 | 110,302 | -1.47(-1.13%) |
Jul 05, 2017 | 131.13 | 131.13 | 129.85 | 130.37 | 122,673 | -0.51(-0.39%) |
Jul 03, 2017 | 131.50 | 131.97 | 130.88 | 130.88 | 138,350 | -0.23(-0.18%) |
Jun 30, 2017 | 131.12 | 131.53 | 130.67 | 131.11 | 51,773 | +0.68(+0.52%) |
Jun 29, 2017 | 131.37 | 131.45 | 129.42 | 130.42 | 75,813 | -1.14(-0.86%) |
Jun 28, 2017 | 130.72 | 131.74 | 130.56 | 131.56 | 99,926 | +1.26(+0.97%) |
Jun 27, 2017 | 131.04 | 131.47 | 130.27 | 130.30 | 140,420 | -0.90(-0.69%) |
Jun 26, 2017 | 131.28 | 131.56 | 130.95 | 131.20 | 38,646 | +0.35(+0.27%) |
Jun 23, 2017 | 130.68 | 130.85 | 130.06 | 130.85 | 85,626 | +0.11(+0.08%) |
Jun 22, 2017 | 130.89 | 131.12 | 130.54 | 130.74 | 48,651 | -0.11(-0.08%) |
Jun 21, 2017 | 130.94 | 131.00 | 130.43 | 130.85 | 54,726 | +0.15(+0.11%) |
Jun 20, 2017 | 132.16 | 132.16 | 130.66 | 130.70 | 54,091 | -1.66(-1.25%) |
Jun 19, 2017 | 131.91 | 132.48 | 131.53 | 132.36 | 58,046 | +1.08(+0.82%) |
Jun 16, 2017 | 131.66 | 131.66 | 130.66 | 131.28 | 57,853 | -0.21(-0.16%) |
Jun 15, 2017 | 131.02 | 131.59 | 130.42 | 131.49 | 90,040 | -0.61(-0.46%) |
Jun 14, 2017 | 132.53 | 132.53 | 131.46 | 132.10 | 56,472 | -0.03(-0.02%) |
Jun 13, 2017 | 131.67 | 132.23 | 131.51 | 132.13 | 59,366 | +0.96(+0.73%) |
Jun 12, 2017 | 130.90 | 131.49 | 130.66 | 131.17 | 224,692 | -0.09(-0.07%) |
Jun 09, 2017 | 132.03 | 132.17 | 130.28 | 131.26 | 81,908 | -0.55(-0.42%) |
Jun 08, 2017 | 132.53 | 132.76 | 131.62 | 131.82 | 117,788 | -0.63(-0.47%) |
Jun 07, 2017 | 132.36 | 132.53 | 132.09 | 132.44 | 277,851 | +0.34(+0.26%) |
Jun 06, 2017 | 132.82 | 132.82 | 132.08 | 132.10 | 52,466 | -1.05(-0.79%) |
Jun 05, 2017 | 133.59 | 133.59 | 132.89 | 133.15 | 67,115 | -0.40(-0.30%) |
Jun 02, 2017 | 133.28 | 133.75 | 132.96 | 133.55 | 39,976 | +0.57(+0.43%) |
Jun 01, 2017 | 131.90 | 133.03 | 131.66 | 132.98 | 115,138 | +1.39(+1.06%) |
May 31, 2017 | 131.52 | 131.59 | 130.53 | 131.59 | 23,999 | +0.32(+0.25%) |
May 30, 2017 | 131.19 | 131.52 | 131.19 | 131.26 | 43,456 | +0.07(+0.06%) |
May 26, 2017 | 130.73 | 131.21 | 130.66 | 131.19 | 62,496 | +0.50(+0.38%) |
May 25, 2017 | 130.16 | 130.99 | 130.13 | 130.69 | 88,211 | +1.09(+0.84%) |
May 24, 2017 | 129.12 | 129.64 | 128.75 | 129.61 | 75,012 | +0.48(+0.37%) |
May 23, 2017 | 129.85 | 129.85 | 129.03 | 129.13 | 45,263 | -0.59(-0.45%) |
May 22, 2017 | 129.50 | 129.81 | 129.29 | 129.72 | 57,483 | +0.78(+0.61%) |
May 19, 2017 | 128.39 | 129.42 | 128.29 | 128.93 | 109,031 | +0.77(+0.60%) |
May 18, 2017 | 127.42 | 128.66 | 127.42 | 128.16 | 42,346 | +0.71(+0.56%) |
May 17, 2017 | 128.82 | 129.14 | 127.42 | 127.45 | 88,086 | -2.20(-1.70%) |
May 16, 2017 | 130.22 | 130.22 | 129.60 | 129.65 | 50,755 | -0.52(-0.40%) |
May 15, 2017 | 130.19 | 130.74 | 130.03 | 130.17 | 78,415 | +0.03(+0.02%) |
May 12, 2017 | 130.54 | 130.54 | 130.07 | 130.14 | 51,640 | -0.36(-0.28%) |
May 11, 2017 | 131.02 | 131.02 | 129.69 | 130.50 | 62,904 | -0.83(-0.63%) |
May 10, 2017 | 131.15 | 131.41 | 130.82 | 131.33 | 88,158 | -0.26(-0.20%) |
May 09, 2017 | 131.00 | 131.72 | 130.84 | 131.59 | 77,797 | +0.89(+0.68%) |
May 08, 2017 | 130.96 | 130.99 | 130.31 | 130.69 | 61,687 | +0.00(+0.00%) |
May 05, 2017 | 130.14 | 130.69 | 129.78 | 130.69 | 36,832 | +0.84(+0.65%) |
May 04, 2017 | 130.14 | 130.14 | 129.44 | 129.85 | 42,210 | -0.28(-0.21%) |
May 03, 2017 | 130.90 | 130.92 | 129.73 | 130.13 | 46,409 | -0.70(-0.54%) |
May 02, 2017 | 130.93 | 130.93 | 130.19 | 130.83 | 86,499 | +0.06(+0.04%) |