Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 114.57 | 115.14 | 113.40 | 113.48 | 4,628,593 | -0.56(-0.49%) |
Jul 28, 2017 | 114.20 | 114.45 | 113.54 | 114.04 | 2,215,126 | -0.16(-0.14%) |
Jul 27, 2017 | 115.34 | 115.64 | 113.68 | 114.20 | 4,402,445 | -1.26(-1.09%) |
Jul 26, 2017 | 114.49 | 115.63 | 114.10 | 115.46 | 3,214,817 | +1.03(+0.90%) |
Jul 25, 2017 | 115.05 | 115.05 | 113.82 | 114.43 | 3,686,972 | -0.38(-0.33%) |
Jul 24, 2017 | 114.05 | 114.99 | 114.00 | 114.81 | 4,653,795 | +1.13(+1.00%) |
Jul 21, 2017 | 111.47 | 114.57 | 111.47 | 113.68 | 4,255,776 | +1.17(+1.04%) |
Jul 20, 2017 | 113.53 | 113.73 | 112.44 | 112.51 | 3,530,253 | -1.00(-0.88%) |
Jul 19, 2017 | 112.97 | 113.53 | 112.80 | 113.51 | 2,644,162 | +0.80(+0.71%) |
Jul 18, 2017 | 112.64 | 112.83 | 112.35 | 112.71 | 2,039,950 | -0.06(-0.05%) |
Jul 17, 2017 | 113.32 | 113.32 | 112.55 | 112.77 | 1,713,553 | -0.47(-0.42%) |
Jul 14, 2017 | 112.98 | 113.33 | 112.66 | 113.24 | 2,152,522 | +0.42(+0.37%) |
Jul 13, 2017 | 112.42 | 113.00 | 112.26 | 112.83 | 2,933,311 | +0.47(+0.42%) |
Jul 12, 2017 | 112.48 | 112.75 | 112.14 | 112.36 | 2,029,984 | +0.46(+0.41%) |
Jul 11, 2017 | 112.47 | 112.47 | 111.29 | 111.90 | 2,329,575 | -0.39(-0.35%) |
Jul 10, 2017 | 111.78 | 112.99 | 111.57 | 112.29 | 2,460,581 | +0.48(+0.42%) |
Jul 07, 2017 | 111.47 | 112.25 | 111.31 | 111.82 | 2,075,662 | +0.63(+0.56%) |
Jul 06, 2017 | 111.15 | 111.81 | 111.05 | 111.19 | 1,715,899 | -0.36(-0.32%) |
Jul 05, 2017 | 111.38 | 111.73 | 111.09 | 111.55 | 2,244,459 | +0.08(+0.07%) |
Jul 03, 2017 | 111.66 | 112.08 | 111.33 | 111.48 | 1,084,318 | +0.35(+0.31%) |
Jun 30, 2017 | 111.23 | 111.61 | 110.63 | 111.13 | 2,120,575 | +0.81(+0.73%) |
Jun 29, 2017 | 111.69 | 111.84 | 109.57 | 110.32 | 2,199,547 | -1.38(-1.23%) |
Jun 28, 2017 | 111.89 | 112.03 | 111.30 | 111.69 | 2,891,366 | +0.87(+0.78%) |
Jun 27, 2017 | 112.03 | 112.14 | 110.77 | 110.83 | 2,332,150 | -1.11(-0.99%) |
Jun 26, 2017 | 112.05 | 112.56 | 111.77 | 111.93 | 1,506,165 | +0.22(+0.20%) |
Jun 23, 2017 | 111.75 | 111.93 | 111.43 | 111.71 | 7,576,293 | -0.07(-0.06%) |
Jun 22, 2017 | 112.23 | 112.23 | 111.47 | 111.78 | 2,254,266 | -0.15(-0.13%) |
Jun 21, 2017 | 112.58 | 112.70 | 111.64 | 111.93 | 3,037,764 | -0.55(-0.49%) |
Jun 20, 2017 | 112.75 | 112.92 | 112.33 | 112.48 | 2,315,060 | -0.78(-0.69%) |
Jun 19, 2017 | 112.76 | 113.30 | 112.56 | 113.25 | 3,389,115 | +1.01(+0.90%) |
Jun 16, 2017 | 112.27 | 112.83 | 111.92 | 112.24 | 4,174,242 | +0.13(+0.12%) |
Jun 15, 2017 | 111.18 | 112.23 | 111.18 | 112.11 | 3,380,152 | +0.19(+0.17%) |
Jun 14, 2017 | 112.10 | 112.43 | 111.58 | 111.92 | 2,506,311 | -0.12(-0.11%) |
Jun 13, 2017 | 111.52 | 112.07 | 111.18 | 112.04 | 3,231,894 | +0.94(+0.85%) |
Jun 12, 2017 | 111.16 | 111.92 | 110.55 | 111.10 | 2,675,744 | -0.44(-0.40%) |
Jun 09, 2017 | 111.37 | 111.78 | 110.84 | 111.54 | 2,785,557 | +0.20(+0.18%) |
Jun 08, 2017 | 111.38 | 110.17 | 111.34 | 3,092,298 | +0.69(+0.63%) | |
Jun 07, 2017 | 110.77 | 111.17 | 110.50 | 110.65 | 2,489,670 | -0.02(-0.01%) |
Jun 06, 2017 | 111.25 | 111.44 | 110.63 | 110.67 | 2,374,532 | -0.63(-0.56%) |
Jun 05, 2017 | 111.66 | 111.84 | 111.28 | 111.29 | 2,980,206 | -0.45(-0.40%) |
Jun 02, 2017 | 111.41 | 112.22 | 111.20 | 111.74 | 3,157,578 | +0.48(+0.44%) |
Jun 01, 2017 | 111.35 | 111.60 | 110.73 | 111.26 | 2,755,057 | +0.38(+0.35%) |
May 31, 2017 | 111.28 | 111.28 | 110.85 | 110.88 | 2,611,797 | +0.05(+0.05%) |
May 30, 2017 | 110.63 | 111.07 | 110.58 | 110.83 | 3,236,875 | -0.27(-0.24%) |
May 26, 2017 | 111.47 | 111.82 | 110.75 | 111.09 | 3,229,309 | -0.42(-0.37%) |
May 25, 2017 | 110.79 | 111.66 | 110.18 | 111.51 | 3,001,331 | +1.34(+1.22%) |
May 24, 2017 | 110.27 | 110.61 | 109.83 | 110.17 | 2,605,995 | +0.24(+0.22%) |
May 23, 2017 | 109.83 | 110.37 | 109.51 | 109.92 | 2,747,983 | +0.01(+0.01%) |
May 22, 2017 | 110.30 | 110.37 | 109.61 | 109.92 | 2,619,711 | +0.37(+0.34%) |
May 19, 2017 | 109.53 | 110.06 | 108.97 | 109.55 | 2,996,601 | +0.82(+0.75%) |
May 18, 2017 | 108.22 | 109.37 | 107.55 | 108.73 | 2,899,550 | +0.40(+0.37%) |
May 17, 2017 | 109.50 | 109.26 | 108.27 | 108.33 | 3,762,391 | -1.17(-1.07%) |
May 16, 2017 | 109.48 | 109.70 | 109.00 | 109.50 | 2,268,052 | +0.03(+0.02%) |
May 15, 2017 | 109.15 | 109.55 | 108.97 | 109.48 | 2,785,319 | +0.41(+0.37%) |
May 12, 2017 | 109.25 | 109.31 | 108.89 | 109.07 | 2,612,861 | -0.34(-0.31%) |
May 11, 2017 | 109.40 | 109.91 | 108.48 | 109.41 | 2,506,529 | +0.13(+0.12%) |
May 10, 2017 | 109.26 | 109.55 | 108.84 | 109.28 | 2,925,044 | -0.14(-0.13%) |
May 09, 2017 | 108.84 | 109.59 | 108.66 | 109.42 | 3,516,362 | +0.65(+0.59%) |
May 08, 2017 | 109.06 | 109.06 | 108.52 | 108.77 | 2,821,281 | -0.23(-0.21%) |
May 05, 2017 | 108.90 | 109.29 | 108.46 | 109.01 | 5,344,795 | +0.18(+0.16%) |
May 04, 2017 | 108.91 | 109.02 | 108.38 | 108.83 | 3,408,404 | +0.11(+0.10%) |
May 03, 2017 | 108.26 | 109.11 | 107.94 | 108.72 | 5,421,147 | -0.10(-0.09%) |
May 02, 2017 | 108.44 | 109.14 | 108.43 | 108.82 | 4,760,349 | +0.24(+0.22%) |