Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 124.92 | 125.46 | 123.91 | 125.04 | 1,583,973 | +0.37(+0.30%) |
Jul 28, 2017 | 122.95 | 125.11 | 121.89 | 124.67 | 1,437,214 | +1.68(+1.37%) |
Jul 27, 2017 | 125.33 | 125.33 | 122.70 | 122.98 | 1,409,039 | -1.86(-1.49%) |
Jul 26, 2017 | 122.99 | 125.90 | 120.82 | 124.84 | 3,074,566 | +5.01(+4.18%) |
Jul 25, 2017 | 120.34 | 120.75 | 119.23 | 119.82 | 1,229,242 | +1.10(+0.93%) |
Jul 24, 2017 | 117.58 | 118.84 | 117.48 | 118.72 | 808,373 | +1.05(+0.89%) |
Jul 21, 2017 | 117.94 | 118.57 | 117.44 | 117.67 | 973,931 | -0.39(-0.33%) |
Jul 20, 2017 | 118.55 | 117.19 | 118.05 | 873,645 | +0.65(+0.55%) | |
Jul 19, 2017 | 116.43 | 117.92 | 116.24 | 117.41 | 1,323,147 | +1.27(+1.09%) |
Jul 18, 2017 | 115.51 | 116.18 | 114.80 | 116.14 | 1,481,232 | -0.13(-0.11%) |
Jul 17, 2017 | 116.12 | 117.05 | 115.91 | 116.27 | 829,339 | -0.02(-0.02%) |
Jul 14, 2017 | 114.32 | 116.92 | 114.27 | 116.28 | 933,149 | +0.47(+0.41%) |
Jul 13, 2017 | 115.40 | 116.06 | 114.83 | 115.81 | 776,113 | +0.76(+0.66%) |
Jul 12, 2017 | 113.60 | 115.33 | 113.56 | 115.05 | 1,149,615 | +1.61(+1.42%) |
Jul 11, 2017 | 114.90 | 114.97 | 112.68 | 113.44 | 908,672 | -1.22(-1.06%) |
Jul 10, 2017 | 113.18 | 115.21 | 112.65 | 114.65 | 807,571 | +1.33(+1.17%) |
Jul 07, 2017 | 111.56 | 113.66 | 111.31 | 113.32 | 734,690 | +1.86(+1.67%) |
Jul 06, 2017 | 113.01 | 113.44 | 111.23 | 111.46 | 923,942 | -1.71(-1.51%) |
Jul 05, 2017 | 112.53 | 113.64 | 111.55 | 113.17 | 1,038,134 | +0.85(+0.76%) |
Jul 03, 2017 | 110.93 | 113.48 | 110.52 | 112.31 | 625,042 | +2.46(+2.24%) |
Jun 30, 2017 | 111.03 | 111.38 | 109.73 | 109.86 | 965,728 | -0.63(-0.57%) |
Jun 29, 2017 | 112.60 | 113.29 | 109.80 | 110.48 | 1,044,034 | -0.34(-0.30%) |
Jun 28, 2017 | 109.61 | 111.58 | 109.59 | 110.82 | 1,049,854 | +2.26(+2.08%) |
Jun 27, 2017 | 109.43 | 110.00 | 108.50 | 108.56 | 1,108,554 | -0.35(-0.32%) |
Jun 26, 2017 | 108.71 | 109.82 | 107.94 | 108.91 | 1,019,744 | +0.55(+0.51%) |
Jun 23, 2017 | 109.74 | 109.74 | 108.12 | 108.35 | 3,167,851 | -0.69(-0.63%) |
Jun 22, 2017 | 110.51 | 110.52 | 108.96 | 109.04 | 1,379,329 | -1.63(-1.47%) |
Jun 21, 2017 | 112.81 | 112.90 | 110.48 | 110.67 | 1,018,550 | -2.11(-1.87%) |
Jun 20, 2017 | 113.45 | 114.01 | 112.77 | 112.78 | 636,490 | -1.24(-1.09%) |
Jun 19, 2017 | 113.06 | 114.80 | 112.61 | 114.02 | 1,311,866 | +1.53(+1.36%) |
Jun 16, 2017 | 112.13 | 112.54 | 111.48 | 112.50 | 1,550,357 | +0.64(+0.57%) |
Jun 15, 2017 | 109.61 | 112.00 | 109.58 | 111.86 | 2,028,419 | +1.54(+1.39%) |
Jun 14, 2017 | 108.72 | 110.36 | 108.08 | 110.32 | 1,128,427 | +0.50(+0.46%) |
Jun 13, 2017 | 110.50 | 110.78 | 109.44 | 109.82 | 987,138 | -0.16(-0.14%) |
Jun 12, 2017 | 109.01 | 110.63 | 109.01 | 109.98 | 1,247,693 | +0.81(+0.74%) |
Jun 09, 2017 | 107.14 | 109.23 | 106.84 | 109.17 | 858,013 | +2.79(+2.62%) |
Jun 08, 2017 | 107.72 | 105.11 | 106.38 | 889,126 | +1.13(+1.07%) | |
Jun 07, 2017 | 104.94 | 105.82 | 104.61 | 105.25 | 964,854 | +0.89(+0.85%) |
Jun 06, 2017 | 104.48 | 105.19 | 103.66 | 104.36 | 812,709 | -1.11(-1.06%) |
Jun 05, 2017 | 105.80 | 106.92 | 105.38 | 105.47 | 810,710 | -0.40(-0.37%) |
Jun 02, 2017 | 105.38 | 106.39 | 104.25 | 105.87 | 1,807,627 | -0.40(-0.37%) |
Jun 01, 2017 | 105.00 | 106.34 | 104.50 | 106.27 | 1,968,705 | +2.02(+1.94%) |
May 31, 2017 | 104.50 | 104.71 | 102.56 | 104.25 | 2,694,767 | -0.27(-0.26%) |
May 30, 2017 | 105.20 | 105.70 | 104.51 | 104.51 | 1,036,127 | -1.03(-0.98%) |
May 26, 2017 | 105.54 | 106.15 | 105.30 | 105.55 | 745,773 | -0.27(-0.25%) |
May 25, 2017 | 105.61 | 106.18 | 105.17 | 105.82 | 1,118,658 | +0.69(+0.66%) |
May 24, 2017 | 106.15 | 106.70 | 104.48 | 105.13 | 1,617,602 | -1.01(-0.95%) |
May 23, 2017 | 106.83 | 107.55 | 104.91 | 106.14 | 2,180,067 | -1.84(-1.70%) |
May 22, 2017 | 109.22 | 109.54 | 107.76 | 107.97 | 904,006 | -0.62(-0.57%) |
May 19, 2017 | 107.79 | 109.42 | 107.56 | 108.59 | 1,821,137 | +1.22(+1.13%) |
May 18, 2017 | 106.37 | 108.43 | 106.16 | 107.38 | 2,583,399 | +0.93(+0.88%) |
May 17, 2017 | 112.12 | 110.63 | 105.98 | 106.45 | 2,185,755 | -5.68(-5.06%) |
May 16, 2017 | 111.10 | 112.30 | 110.94 | 112.12 | 1,115,935 | +0.99(+0.89%) |
May 15, 2017 | 109.38 | 111.14 | 109.21 | 111.13 | 1,016,907 | +2.28(+2.09%) |
May 12, 2017 | 109.47 | 110.02 | 108.36 | 108.85 | 926,315 | -1.26(-1.14%) |
May 11, 2017 | 110.76 | 111.29 | 109.18 | 110.11 | 911,119 | -1.29(-1.16%) |
May 10, 2017 | 110.99 | 111.47 | 110.26 | 111.41 | 585,105 | +0.16(+0.14%) |
May 09, 2017 | 110.87 | 112.09 | 110.67 | 111.25 | 792,484 | +0.46(+0.41%) |
May 08, 2017 | 111.16 | 111.40 | 110.42 | 110.80 | 728,902 | -0.38(-0.34%) |
May 05, 2017 | 110.78 | 111.24 | 109.95 | 111.17 | 875,403 | +0.62(+0.56%) |
May 04, 2017 | 111.38 | 111.66 | 110.09 | 110.55 | 961,215 | -0.08(-0.07%) |
May 03, 2017 | 110.01 | 110.90 | 109.94 | 110.63 | 734,085 | -0.08(-0.07%) |
May 02, 2017 | 111.14 | 111.20 | 110.13 | 110.71 | 964,732 | +0.26(+0.23%) |