Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 125.84 | 125.84 | 122.99 | 123.65 | 2,207,813 | -1.99(-1.59%) |
Jul 28, 2017 | 126.08 | 126.69 | 124.36 | 125.65 | 1,565,106 | -0.43(-0.34%) |
Jul 27, 2017 | 128.25 | 128.79 | 125.21 | 126.08 | 1,908,258 | -2.20(-1.72%) |
Jul 26, 2017 | 128.57 | 129.01 | 127.66 | 128.28 | 1,201,284 | -0.79(-0.61%) |
Jul 25, 2017 | 129.55 | 129.76 | 128.56 | 129.07 | 1,062,894 | +0.61(+0.47%) |
Jul 24, 2017 | 128.07 | 128.79 | 127.68 | 128.46 | 965,345 | +0.46(+0.36%) |
Jul 21, 2017 | 128.35 | 128.55 | 127.71 | 128.00 | 856,679 | -0.45(-0.35%) |
Jul 20, 2017 | 128.79 | 129.11 | 127.91 | 128.45 | 974,449 | -0.39(-0.30%) |
Jul 19, 2017 | 127.45 | 128.92 | 127.25 | 128.84 | 764,742 | +1.39(+1.09%) |
Jul 18, 2017 | 127.56 | 127.77 | 126.79 | 127.45 | 893,060 | -0.36(-0.28%) |
Jul 17, 2017 | 127.78 | 128.17 | 127.39 | 127.81 | 1,253,582 | +0.22(+0.17%) |
Jul 14, 2017 | 127.36 | 127.95 | 126.87 | 127.60 | 1,135,621 | +0.69(+0.55%) |
Jul 13, 2017 | 127.09 | 127.50 | 126.63 | 126.90 | 916,980 | -0.23(-0.18%) |
Jul 12, 2017 | 127.67 | 127.76 | 126.97 | 127.13 | 1,318,615 | +0.82(+0.65%) |
Jul 11, 2017 | 126.63 | 126.83 | 125.81 | 126.31 | 691,587 | -0.36(-0.28%) |
Jul 10, 2017 | 126.02 | 127.39 | 125.87 | 126.67 | 776,484 | +0.27(+0.21%) |
Jul 07, 2017 | 125.91 | 126.61 | 125.23 | 126.41 | 1,250,217 | +0.60(+0.48%) |
Jul 06, 2017 | 125.83 | 126.64 | 125.72 | 125.81 | 1,683,006 | -0.22(-0.17%) |
Jul 05, 2017 | 127.51 | 127.81 | 125.58 | 126.03 | 1,128,854 | -1.44(-1.13%) |
Jul 03, 2017 | 125.68 | 128.07 | 125.68 | 127.47 | 950,534 | +1.55(+1.23%) |
Jun 30, 2017 | 125.34 | 126.54 | 124.77 | 125.92 | 1,581,332 | +0.84(+0.67%) |
Jun 29, 2017 | 127.06 | 127.11 | 124.55 | 125.09 | 1,029,799 | -1.87(-1.47%) |
Jun 28, 2017 | 126.65 | 127.41 | 126.03 | 126.96 | 1,193,005 | +1.34(+1.07%) |
Jun 27, 2017 | 126.65 | 126.65 | 125.43 | 125.62 | 877,662 | -0.62(-0.49%) |
Jun 26, 2017 | 126.49 | 126.53 | 125.61 | 126.24 | 809,103 | +0.08(+0.06%) |
Jun 23, 2017 | 125.87 | 127.12 | 125.68 | 126.16 | 1,977,699 | +0.31(+0.25%) |
Jun 22, 2017 | 126.22 | 126.73 | 125.68 | 125.85 | 2,079,130 | -0.37(-0.29%) |
Jun 21, 2017 | 128.35 | 128.51 | 126.14 | 126.22 | 1,115,664 | -1.80(-1.41%) |
Jun 20, 2017 | 129.10 | 129.69 | 127.84 | 128.02 | 1,538,046 | -1.62(-1.25%) |
Jun 19, 2017 | 129.68 | 130.11 | 129.22 | 129.64 | 1,329,719 | +0.44(+0.34%) |
Jun 16, 2017 | 128.57 | 129.22 | 127.90 | 129.20 | 1,912,538 | +1.08(+0.85%) |
Jun 15, 2017 | 127.41 | 128.38 | 127.09 | 128.12 | 1,238,686 | -0.31(-0.24%) |
Jun 14, 2017 | 129.46 | 129.63 | 128.02 | 128.43 | 916,890 | -1.04(-0.80%) |
Jun 13, 2017 | 128.06 | 129.59 | 128.02 | 129.47 | 1,066,666 | +1.24(+0.97%) |
Jun 12, 2017 | 129.44 | 130.15 | 127.98 | 128.22 | 1,461,529 | -1.16(-0.90%) |
Jun 09, 2017 | 126.88 | 129.42 | 126.86 | 129.38 | 1,934,017 | +3.05(+2.41%) |
Jun 08, 2017 | 126.66 | 125.18 | 126.33 | 1,631,299 | -0.10(-0.08%) | |
Jun 07, 2017 | 127.83 | 128.45 | 126.06 | 126.43 | 1,820,234 | -0.20(-0.16%) |
Jun 06, 2017 | 126.16 | 127.44 | 125.81 | 126.63 | 1,139,825 | -0.12(-0.10%) |
Jun 05, 2017 | 129.20 | 129.59 | 126.56 | 126.75 | 1,859,713 | -2.29(-1.78%) |
Jun 02, 2017 | 127.11 | 130.21 | 126.72 | 129.04 | 2,487,214 | +2.39(+1.89%) |
Jun 01, 2017 | 125.15 | 131.00 | 124.76 | 126.65 | 2,421,794 | +1.70(+1.36%) |
May 31, 2017 | 124.38 | 125.04 | 123.98 | 124.95 | 1,080,048 | +0.66(+0.53%) |
May 30, 2017 | 124.34 | 124.35 | 123.72 | 124.29 | 1,822,737 | -0.36(-0.29%) |
May 26, 2017 | 124.53 | 124.89 | 124.10 | 124.65 | 1,013,358 | +0.04(+0.03%) |
May 25, 2017 | 125.75 | 125.81 | 124.33 | 124.61 | 1,401,685 | -0.32(-0.26%) |
May 24, 2017 | 122.81 | 126.27 | 122.23 | 124.93 | 2,395,958 | +2.17(+1.77%) |
May 23, 2017 | 122.93 | 123.24 | 122.16 | 122.76 | 848,096 | +0.14(+0.12%) |
May 22, 2017 | 122.74 | 122.98 | 122.04 | 122.62 | 729,505 | +0.56(+0.46%) |
May 19, 2017 | 121.63 | 122.40 | 121.28 | 122.06 | 1,145,089 | +0.81(+0.67%) |
May 18, 2017 | 117.56 | 121.47 | 116.08 | 121.25 | 2,217,568 | -0.42(-0.35%) |
May 17, 2017 | 123.76 | 123.61 | 121.67 | 121.67 | 1,420,378 | -2.09(-1.69%) |
May 16, 2017 | 123.09 | 124.43 | 123.09 | 123.76 | 1,869,190 | +0.81(+0.66%) |
May 15, 2017 | 122.75 | 123.20 | 122.26 | 122.95 | 2,154,145 | +0.42(+0.35%) |
May 12, 2017 | 121.55 | 122.75 | 121.50 | 122.53 | 1,175,988 | +0.59(+0.49%) |
May 11, 2017 | 121.83 | 122.17 | 120.90 | 121.93 | 951,285 | -0.07(-0.06%) |
May 10, 2017 | 121.44 | 122.04 | 121.09 | 122.00 | 879,167 | +0.52(+0.43%) |
May 09, 2017 | 121.95 | 122.25 | 121.39 | 121.49 | 912,591 | -0.44(-0.36%) |
May 08, 2017 | 121.27 | 122.12 | 121.20 | 121.93 | 1,064,507 | -0.37(-0.30%) |
May 05, 2017 | 119.60 | 122.34 | 119.32 | 122.30 | 2,155,069 | +2.98(+2.50%) |
May 04, 2017 | 118.81 | 119.35 | 118.47 | 119.31 | 1,545,379 | +0.75(+0.63%) |
May 03, 2017 | 118.42 | 118.88 | 118.10 | 118.57 | 1,058,969 | -0.04(-0.03%) |
May 02, 2017 | 118.48 | 118.65 | 117.60 | 118.61 | 1,367,750 | +0.58(+0.49%) |