Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 114.40 | 114.61 | 114.40 | 114.61 | 39,011 | +0.02(+0.02%) |
Jul 28, 2017 | 114.27 | 114.59 | 114.27 | 114.59 | 10,127 | +0.36(+0.31%) |
Jul 27, 2017 | 114.23 | 114.34 | 114.05 | 114.23 | 25,926 | -0.31(-0.27%) |
Jul 26, 2017 | 114.08 | 114.66 | 114.07 | 114.54 | 20,964 | +0.34(+0.30%) |
Jul 25, 2017 | 114.52 | 114.53 | 114.18 | 114.20 | 20,167 | -0.90(-0.78%) |
Jul 24, 2017 | 115.19 | 115.24 | 115.05 | 115.11 | 300,479 | -0.19(-0.17%) |
Jul 21, 2017 | 115.27 | 115.43 | 115.27 | 115.30 | 17,081 | +0.37(+0.32%) |
Jul 20, 2017 | 115.15 | 115.23 | 114.88 | 114.93 | 76,281 | +0.06(+0.06%) |
Jul 19, 2017 | 114.88 | 114.97 | 114.83 | 114.86 | 27,156 | -0.01(-0.01%) |
Jul 18, 2017 | 114.76 | 114.89 | 114.67 | 114.88 | 27,794 | +0.55(+0.48%) |
Jul 17, 2017 | 114.16 | 114.41 | 114.12 | 114.33 | 22,652 | +0.19(+0.17%) |
Jul 14, 2017 | 114.52 | 114.52 | 114.08 | 114.14 | 16,554 | +0.19(+0.16%) |
Jul 13, 2017 | 114.07 | 114.08 | 113.73 | 113.95 | 12,297 | -0.27(-0.24%) |
Jul 12, 2017 | 114.26 | 114.43 | 114.08 | 114.22 | 21,643 | +0.45(+0.40%) |
Jul 11, 2017 | 113.62 | 113.85 | 113.56 | 113.77 | 17,522 | +0.15(+0.13%) |
Jul 10, 2017 | 113.58 | 113.70 | 113.55 | 113.62 | 18,087 | +0.08(+0.07%) |
Jul 07, 2017 | 113.54 | 113.63 | 113.40 | 113.53 | 77,697 | -0.24(-0.21%) |
Jul 06, 2017 | 113.83 | 113.84 | 113.55 | 113.78 | 16,622 | -0.44(-0.39%) |
Jul 05, 2017 | 114.08 | 114.49 | 114.05 | 114.22 | 37,647 | +0.17(+0.15%) |
Jul 03, 2017 | 114.62 | 114.63 | 114.02 | 114.05 | 18,360 | -0.44(-0.39%) |
Jun 30, 2017 | 114.78 | 114.78 | 114.47 | 114.50 | 17,098 | -0.31(-0.27%) |
Jun 29, 2017 | 114.56 | 114.90 | 114.44 | 114.81 | 28,465 | -0.53(-0.46%) |
Jun 28, 2017 | 115.50 | 115.50 | 115.07 | 115.33 | 13,600 | -0.27(-0.23%) |
Jun 27, 2017 | 115.95 | 115.95 | 115.42 | 115.60 | 26,518 | -0.80(-0.69%) |
Jun 26, 2017 | 116.43 | 116.58 | 116.36 | 116.40 | 7,301 | +0.13(+0.11%) |
Jun 23, 2017 | 116.11 | 116.31 | 116.11 | 116.28 | 7,711 | +0.00(+0.00%) |
Jun 22, 2017 | 116.30 | 116.30 | 116.06 | 116.28 | 19,581 | +0.12(+0.10%) |
Jun 21, 2017 | 115.91 | 116.24 | 115.87 | 116.16 | 42,661 | +0.05(+0.04%) |
Jun 20, 2017 | 115.81 | 116.18 | 115.81 | 116.11 | 25,863 | +0.50(+0.44%) |
Jun 19, 2017 | 115.80 | 115.90 | 115.60 | 115.60 | 15,296 | -0.34(-0.29%) |
Jun 16, 2017 | 115.77 | 116.03 | 115.77 | 115.94 | 20,638 | +0.10(+0.09%) |
Jun 15, 2017 | 115.72 | 115.85 | 115.70 | 115.84 | 35,204 | -0.15(-0.13%) |
Jun 14, 2017 | 115.90 | 116.58 | 115.82 | 115.99 | 149,477 | +0.96(+0.83%) |
Jun 13, 2017 | 114.92 | 115.44 | 114.92 | 115.03 | 11,630 | -0.05(-0.04%) |
Jun 12, 2017 | 114.94 | 115.39 | 114.92 | 115.08 | 27,900 | -0.03(-0.02%) |
Jun 09, 2017 | 114.95 | 115.14 | 114.89 | 115.11 | 70,279 | -0.13(-0.11%) |
Jun 08, 2017 | 115.40 | 115.40 | 115.07 | 115.23 | 14,748 | -0.18(-0.16%) |
Jun 07, 2017 | 115.57 | 115.63 | 115.30 | 115.42 | 19,569 | -0.26(-0.23%) |
Jun 06, 2017 | 115.68 | 115.79 | 115.52 | 115.68 | 9,631 | +0.48(+0.42%) |
Jun 05, 2017 | 115.22 | 115.39 | 115.20 | 115.20 | 34,394 | -0.38(-0.33%) |
Jun 02, 2017 | 115.41 | 115.72 | 115.27 | 115.58 | 40,750 | +0.84(+0.73%) |
Jun 01, 2017 | 114.63 | 114.82 | 114.60 | 114.74 | 28,000 | -0.10(-0.09%) |
May 31, 2017 | 114.76 | 114.99 | 114.64 | 114.84 | 16,245 | +0.08(+0.07%) |
May 30, 2017 | 114.61 | 114.76 | 114.52 | 114.76 | 62,028 | +0.46(+0.40%) |
May 26, 2017 | 114.37 | 114.49 | 114.23 | 114.30 | 17,315 | +0.02(+0.01%) |
May 25, 2017 | 114.25 | 114.28 | 114.21 | 114.28 | 2,509 | +0.08(+0.07%) |
May 24, 2017 | 113.99 | 114.28 | 113.81 | 114.20 | 26,509 | +0.34(+0.30%) |
May 23, 2017 | 114.38 | 114.51 | 113.84 | 113.85 | 29,065 | -0.39(-0.34%) |
May 22, 2017 | 114.44 | 114.44 | 114.19 | 114.24 | 11,931 | -0.19(-0.17%) |
May 19, 2017 | 114.25 | 114.47 | 114.10 | 114.43 | 9,107 | +0.08(+0.07%) |
May 18, 2017 | 114.50 | 114.62 | 114.31 | 114.35 | 26,397 | -0.04(-0.04%) |
May 17, 2017 | 113.91 | 114.49 | 113.86 | 114.39 | 29,281 | +1.22(+1.08%) |
May 16, 2017 | 113.00 | 113.38 | 113.00 | 113.17 | 15,721 | +0.15(+0.13%) |
May 15, 2017 | 112.91 | 113.08 | 112.88 | 113.02 | 20,844 | -0.10(-0.09%) |
May 12, 2017 | 112.86 | 113.19 | 112.86 | 113.12 | 15,033 | +0.65(+0.58%) |
May 11, 2017 | 112.30 | 112.66 | 112.15 | 112.46 | 99,649 | +0.00(+0.00%) |
May 10, 2017 | 112.84 | 112.84 | 112.34 | 112.46 | 32,455 | -0.06(-0.05%) |
May 09, 2017 | 112.40 | 112.52 | 112.32 | 112.52 | 194,213 | -0.19(-0.17%) |
May 08, 2017 | 112.94 | 112.94 | 112.54 | 112.71 | 19,639 | -0.30(-0.27%) |
May 05, 2017 | 112.94 | 113.18 | 112.81 | 113.02 | 7,210 | -0.04(-0.04%) |
May 04, 2017 | 112.93 | 113.08 | 112.81 | 113.06 | 48,050 | -0.35(-0.31%) |
May 03, 2017 | 113.82 | 113.82 | 113.35 | 113.41 | 14,746 | -0.32(-0.28%) |
May 02, 2017 | 113.32 | 113.79 | 113.32 | 113.72 | 18,117 | +0.35(+0.31%) |