Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 128.00 | 128.27 | 116.91 | 117.13 | 2,283,981 | -17.90(-13.26%) |
Jul 28, 2017 | 128.86 | 135.59 | 127.51 | 135.03 | 755,345 | +5.47(+4.22%) |
Jul 27, 2017 | 129.43 | 132.71 | 127.26 | 129.56 | 525,107 | +0.74(+0.57%) |
Jul 26, 2017 | 128.88 | 130.99 | 127.21 | 128.82 | 269,699 | +0.04(+0.03%) |
Jul 25, 2017 | 129.16 | 129.66 | 127.28 | 128.78 | 293,323 | +0.34(+0.26%) |
Jul 24, 2017 | 127.40 | 128.87 | 126.01 | 128.44 | 282,337 | +1.04(+0.82%) |
Jul 21, 2017 | 129.34 | 129.34 | 127.14 | 127.40 | 292,637 | -1.26(-0.98%) |
Jul 20, 2017 | 126.76 | 129.79 | 126.30 | 128.66 | 281,538 | +2.20(+1.74%) |
Jul 19, 2017 | 125.79 | 127.40 | 123.88 | 126.46 | 299,420 | +1.96(+1.57%) |
Jul 18, 2017 | 124.94 | 127.50 | 123.30 | 124.50 | 359,270 | -0.50(-0.40%) |
Jul 17, 2017 | 127.50 | 128.81 | 124.55 | 125.00 | 355,547 | -3.45(-2.69%) |
Jul 14, 2017 | 129.50 | 127.26 | 128.45 | 209,699 | -0.05(-0.04%) | |
Jul 13, 2017 | 128.20 | 129.86 | 124.40 | 128.50 | 318,336 | +0.34(+0.27%) |
Jul 12, 2017 | 126.72 | 129.11 | 125.85 | 128.16 | 268,428 | +3.16(+2.53%) |
Jul 11, 2017 | 124.01 | 129.29 | 124.01 | 125.00 | 501,310 | +3.97(+3.28%) |
Jul 10, 2017 | 124.38 | 124.38 | 120.53 | 121.03 | 231,424 | -3.20(-2.58%) |
Jul 07, 2017 | 122.67 | 126.83 | 122.59 | 124.23 | 283,732 | +2.63(+2.16%) |
Jul 06, 2017 | 123.05 | 124.70 | 120.90 | 121.60 | 282,067 | -2.68(-2.16%) |
Jul 05, 2017 | 122.50 | 124.90 | 121.88 | 124.28 | 285,143 | +2.03(+1.66%) |
Jul 03, 2017 | 121.10 | 122.62 | 120.05 | 122.25 | 116,263 | +1.18(+0.97%) |
Jun 30, 2017 | 122.70 | 123.20 | 120.33 | 121.07 | 232,969 | -1.66(-1.35%) |
Jun 29, 2017 | 122.85 | 123.86 | 121.11 | 122.73 | 349,739 | -0.26(-0.21%) |
Jun 28, 2017 | 123.22 | 123.97 | 121.13 | 122.99 | 494,614 | +0.98(+0.80%) |
Jun 27, 2017 | 130.62 | 130.66 | 121.38 | 122.01 | 501,828 | -8.30(-6.37%) |
Jun 26, 2017 | 133.00 | 133.73 | 128.82 | 130.31 | 417,932 | -1.98(-1.50%) |
Jun 23, 2017 | 130.34 | 132.44 | 127.13 | 132.29 | 387,969 | +1.72(+1.32%) |
Jun 22, 2017 | 128.96 | 131.97 | 127.43 | 130.57 | 369,623 | +2.17(+1.69%) |
Jun 21, 2017 | 125.21 | 131.49 | 125.06 | 128.40 | 517,815 | +3.40(+2.72%) |
Jun 20, 2017 | 126.00 | 130.00 | 124.42 | 125.00 | 407,516 | -0.82(-0.65%) |
Jun 19, 2017 | 119.02 | 128.68 | 118.66 | 125.82 | 628,608 | +7.42(+6.27%) |
Jun 16, 2017 | 119.07 | 119.08 | 117.00 | 118.40 | 474,200 | +0.28(+0.24%) |
Jun 15, 2017 | 120.86 | 122.27 | 117.11 | 118.12 | 282,074 | -3.64(-2.99%) |
Jun 14, 2017 | 119.75 | 122.78 | 118.57 | 121.76 | 330,445 | +2.35(+1.97%) |
Jun 13, 2017 | 118.78 | 121.54 | 116.61 | 119.41 | 356,565 | +1.43(+1.21%) |
Jun 12, 2017 | 116.98 | 119.72 | 115.01 | 117.98 | 285,852 | +1.31(+1.12%) |
Jun 09, 2017 | 118.95 | 120.25 | 115.36 | 116.67 | 295,054 | -2.15(-1.81%) |
Jun 08, 2017 | 120.72 | 121.62 | 118.57 | 118.82 | 220,208 | -1.00(-0.83%) |
Jun 07, 2017 | 120.48 | 121.00 | 116.10 | 119.82 | 426,291 | +0.11(+0.09%) |
Jun 06, 2017 | 120.59 | 123.84 | 119.60 | 119.71 | 318,070 | -1.28(-1.06%) |
Jun 05, 2017 | 120.24 | 122.55 | 117.60 | 120.99 | 481,817 | +1.77(+1.48%) |
Jun 02, 2017 | 114.00 | 121.00 | 113.85 | 119.22 | 764,536 | +6.02(+5.32%) |
Jun 01, 2017 | 112.07 | 114.56 | 110.65 | 113.20 | 428,339 | +1.30(+1.16%) |
May 31, 2017 | 109.50 | 112.66 | 104.33 | 111.90 | 578,351 | +3.38(+3.11%) |
May 30, 2017 | 112.14 | 112.50 | 108.33 | 108.52 | 332,617 | -3.63(-3.24%) |
May 26, 2017 | 115.27 | 115.94 | 112.00 | 112.15 | 254,591 | -3.11(-2.70%) |
May 25, 2017 | 117.98 | 118.49 | 114.07 | 115.26 | 228,905 | -2.27(-1.93%) |
May 24, 2017 | 113.41 | 118.75 | 112.50 | 117.53 | 477,522 | +4.54(+4.02%) |
May 23, 2017 | 114.11 | 114.68 | 112.35 | 112.99 | 281,164 | -0.73(-0.64%) |
May 22, 2017 | 113.00 | 114.40 | 112.20 | 113.72 | 356,242 | +1.45(+1.29%) |
May 19, 2017 | 116.31 | 117.84 | 112.08 | 112.27 | 404,407 | -3.68(-3.17%) |
May 18, 2017 | 114.38 | 116.66 | 113.43 | 115.95 | 260,337 | +1.66(+1.45%) |
May 17, 2017 | 117.63 | 118.24 | 114.01 | 114.29 | 328,382 | -5.30(-4.43%) |
May 16, 2017 | 118.33 | 120.71 | 117.58 | 119.59 | 262,353 | +1.06(+0.89%) |
May 15, 2017 | 118.02 | 119.93 | 117.38 | 118.53 | 296,126 | +1.38(+1.18%) |
May 12, 2017 | 115.44 | 118.76 | 114.40 | 117.15 | 349,909 | +1.31(+1.13%) |
May 11, 2017 | 115.52 | 116.19 | 113.34 | 115.84 | 358,698 | -0.11(-0.09%) |
May 10, 2017 | 116.35 | 117.41 | 113.89 | 115.95 | 241,620 | -0.53(-0.46%) |
May 09, 2017 | 114.68 | 116.74 | 113.76 | 116.48 | 371,663 | +1.58(+1.38%) |
May 08, 2017 | 118.59 | 120.11 | 114.05 | 114.90 | 415,848 | -3.84(-3.23%) |
May 05, 2017 | 118.29 | 119.49 | 116.27 | 118.74 | 389,253 | +1.45(+1.24%) |
May 04, 2017 | 113.86 | 124.44 | 113.86 | 117.29 | 900,627 | +4.57(+4.05%) |
May 03, 2017 | 114.79 | 115.19 | 111.01 | 112.72 | 302,896 | -2.42(-2.10%) |
May 02, 2017 | 114.00 | 115.68 | 113.07 | 115.14 | 260,370 | +1.40(+1.23%) |