Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 125.86 | 125.86 | 123.01 | 123.67 | 2,207,470 | -2.00(-1.59%) |
Jul 28, 2017 | 126.09 | 126.71 | 124.38 | 125.67 | 1,564,863 | -0.43(-0.34%) |
Jul 27, 2017 | 128.27 | 128.81 | 125.23 | 126.09 | 1,907,962 | -2.21(-1.72%) |
Jul 26, 2017 | 128.59 | 129.03 | 127.68 | 128.30 | 1,201,098 | -0.79(-0.61%) |
Jul 25, 2017 | 129.57 | 129.78 | 128.59 | 129.09 | 1,062,729 | +0.61(+0.47%) |
Jul 24, 2017 | 128.09 | 128.81 | 127.70 | 128.48 | 965,196 | +0.46(+0.36%) |
Jul 21, 2017 | 128.37 | 128.57 | 127.73 | 128.02 | 856,546 | -0.45(-0.35%) |
Jul 20, 2017 | 128.81 | 129.13 | 127.93 | 128.47 | 974,297 | -0.39(-0.30%) |
Jul 19, 2017 | 127.47 | 128.94 | 127.27 | 128.86 | 764,623 | +1.39(+1.09%) |
Jul 18, 2017 | 127.58 | 127.79 | 126.81 | 127.47 | 892,921 | -0.36(-0.28%) |
Jul 17, 2017 | 127.80 | 128.19 | 127.41 | 127.83 | 1,253,387 | +0.22(+0.17%) |
Jul 14, 2017 | 127.38 | 127.97 | 126.89 | 127.61 | 1,135,445 | +0.69(+0.55%) |
Jul 13, 2017 | 127.11 | 127.52 | 126.65 | 126.92 | 916,837 | -0.23(-0.18%) |
Jul 12, 2017 | 127.69 | 127.78 | 126.99 | 127.15 | 1,318,410 | +0.82(+0.65%) |
Jul 11, 2017 | 126.65 | 126.85 | 125.83 | 126.33 | 691,480 | -0.36(-0.28%) |
Jul 10, 2017 | 126.04 | 127.41 | 125.89 | 126.69 | 776,363 | +0.27(+0.21%) |
Jul 07, 2017 | 125.92 | 126.63 | 125.25 | 126.43 | 1,250,023 | +0.60(+0.48%) |
Jul 06, 2017 | 125.85 | 126.66 | 125.73 | 125.83 | 1,682,745 | -0.22(-0.17%) |
Jul 05, 2017 | 127.53 | 127.83 | 125.60 | 126.05 | 1,128,678 | -1.44(-1.13%) |
Jul 03, 2017 | 125.70 | 128.09 | 125.70 | 127.49 | 950,386 | +1.55(+1.23%) |
Jun 30, 2017 | 125.36 | 126.56 | 124.79 | 125.94 | 1,581,086 | +0.84(+0.67%) |
Jun 29, 2017 | 127.08 | 127.13 | 124.56 | 125.11 | 1,029,639 | -1.87(-1.47%) |
Jun 28, 2017 | 126.67 | 127.42 | 126.05 | 126.98 | 1,192,819 | +1.34(+1.07%) |
Jun 27, 2017 | 126.67 | 126.67 | 125.45 | 125.64 | 877,526 | -0.62(-0.49%) |
Jun 26, 2017 | 126.51 | 126.55 | 125.63 | 126.26 | 808,977 | +0.08(+0.06%) |
Jun 23, 2017 | 125.89 | 127.14 | 125.70 | 126.18 | 1,977,392 | +0.31(+0.25%) |
Jun 22, 2017 | 126.24 | 126.75 | 125.70 | 125.87 | 2,078,807 | -0.37(-0.29%) |
Jun 21, 2017 | 128.37 | 128.53 | 126.16 | 126.24 | 1,115,491 | -1.81(-1.41%) |
Jun 20, 2017 | 129.12 | 129.71 | 127.86 | 128.04 | 1,537,807 | -1.61(-1.25%) |
Jun 19, 2017 | 129.70 | 130.13 | 129.24 | 129.66 | 1,329,513 | +0.44(+0.34%) |
Jun 16, 2017 | 128.59 | 129.24 | 127.92 | 129.22 | 1,912,241 | +1.08(+0.85%) |
Jun 15, 2017 | 127.42 | 128.40 | 127.11 | 128.14 | 1,238,494 | -0.31(-0.24%) |
Jun 14, 2017 | 129.48 | 129.65 | 128.04 | 128.45 | 916,748 | -1.03(-0.80%) |
Jun 13, 2017 | 128.08 | 129.61 | 128.04 | 129.49 | 1,066,500 | +1.24(+0.97%) |
Jun 12, 2017 | 129.46 | 130.17 | 128.00 | 128.24 | 1,461,303 | -1.16(-0.90%) |
Jun 09, 2017 | 126.90 | 129.44 | 126.88 | 129.40 | 1,933,716 | +3.05(+2.41%) |
Jun 08, 2017 | 126.67 | 125.20 | 126.35 | 1,631,046 | -0.09(-0.08%) | |
Jun 07, 2017 | 127.85 | 128.47 | 126.08 | 126.45 | 1,819,951 | -0.20(-0.16%) |
Jun 06, 2017 | 126.18 | 127.46 | 125.83 | 126.65 | 1,139,648 | -0.12(-0.10%) |
Jun 05, 2017 | 129.22 | 129.61 | 126.58 | 126.77 | 1,859,424 | -2.29(-1.78%) |
Jun 02, 2017 | 127.12 | 130.23 | 126.74 | 129.06 | 2,486,828 | +2.39(+1.89%) |
Jun 01, 2017 | 125.17 | 131.02 | 124.78 | 126.67 | 2,421,419 | +1.70(+1.36%) |
May 31, 2017 | 124.39 | 125.06 | 124.00 | 124.97 | 1,079,881 | +0.66(+0.53%) |
May 30, 2017 | 124.36 | 124.37 | 123.74 | 124.31 | 1,822,454 | -0.36(-0.29%) |
May 26, 2017 | 124.55 | 124.91 | 124.12 | 124.67 | 1,013,201 | +0.04(+0.03%) |
May 25, 2017 | 125.77 | 125.83 | 124.35 | 124.63 | 1,401,467 | -0.32(-0.26%) |
May 24, 2017 | 122.83 | 126.28 | 122.25 | 124.95 | 2,395,587 | +2.17(+1.77%) |
May 23, 2017 | 122.95 | 123.26 | 122.17 | 122.78 | 847,965 | +0.14(+0.12%) |
May 22, 2017 | 122.76 | 123.00 | 122.06 | 122.64 | 729,392 | +0.56(+0.46%) |
May 19, 2017 | 121.65 | 122.42 | 121.30 | 122.08 | 1,144,911 | +0.81(+0.67%) |
May 18, 2017 | 117.58 | 121.49 | 116.10 | 121.27 | 2,217,223 | -0.43(-0.35%) |
May 17, 2017 | 123.78 | 123.63 | 121.68 | 121.69 | 1,420,158 | -2.09(-1.69%) |
May 16, 2017 | 123.11 | 124.45 | 123.11 | 123.78 | 1,868,900 | +0.81(+0.66%) |
May 15, 2017 | 122.77 | 123.22 | 122.28 | 122.97 | 2,153,810 | +0.42(+0.35%) |
May 12, 2017 | 121.57 | 122.77 | 121.51 | 122.54 | 1,175,805 | +0.59(+0.49%) |
May 11, 2017 | 121.85 | 122.19 | 120.92 | 121.95 | 951,137 | -0.08(-0.06%) |
May 10, 2017 | 121.46 | 122.06 | 121.11 | 122.02 | 879,030 | +0.52(+0.43%) |
May 09, 2017 | 121.97 | 122.27 | 121.41 | 121.50 | 912,449 | -0.44(-0.36%) |
May 08, 2017 | 121.29 | 122.14 | 121.22 | 121.95 | 1,064,342 | -0.37(-0.30%) |
May 05, 2017 | 119.61 | 122.36 | 119.34 | 122.32 | 2,154,734 | +2.98(+2.50%) |
May 04, 2017 | 118.83 | 119.37 | 118.49 | 119.33 | 1,545,139 | +0.75(+0.63%) |
May 03, 2017 | 118.44 | 118.90 | 118.12 | 118.59 | 1,058,805 | -0.04(-0.03%) |
May 02, 2017 | 118.50 | 118.67 | 117.62 | 118.62 | 1,367,538 | +0.58(+0.49%) |