Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 124.25 | 124.40 | 123.06 | 123.23 | 960,982 | -0.54(-0.44%) |
Jul 28, 2017 | 123.48 | 124.00 | 122.83 | 123.78 | 723,830 | +0.30(+0.24%) |
Jul 27, 2017 | 125.07 | 125.07 | 122.30 | 123.48 | 853,747 | -1.30(-1.04%) |
Jul 26, 2017 | 124.32 | 125.30 | 124.27 | 124.78 | 706,423 | +0.50(+0.40%) |
Jul 25, 2017 | 126.12 | 126.29 | 123.89 | 124.28 | 1,085,734 | -0.77(-0.61%) |
Jul 24, 2017 | 124.66 | 126.58 | 124.54 | 125.05 | 1,742,170 | +0.94(+0.75%) |
Jul 21, 2017 | 122.18 | 125.10 | 121.85 | 124.11 | 2,733,771 | +5.06(+4.25%) |
Jul 20, 2017 | 118.53 | 119.51 | 118.03 | 119.06 | 1,333,452 | +0.53(+0.45%) |
Jul 19, 2017 | 118.02 | 118.55 | 117.09 | 118.53 | 903,172 | +0.70(+0.60%) |
Jul 18, 2017 | 116.93 | 117.95 | 116.67 | 117.82 | 708,278 | +0.45(+0.38%) |
Jul 17, 2017 | 116.84 | 117.57 | 116.46 | 117.37 | 526,465 | +0.25(+0.22%) |
Jul 14, 2017 | 116.58 | 117.58 | 116.03 | 117.12 | 430,507 | +0.39(+0.34%) |
Jul 13, 2017 | 116.57 | 116.89 | 115.24 | 116.73 | 876,394 | +0.37(+0.32%) |
Jul 12, 2017 | 115.32 | 116.76 | 115.27 | 116.35 | 514,104 | +1.56(+1.36%) |
Jul 11, 2017 | 115.32 | 115.58 | 114.27 | 114.79 | 627,090 | -0.39(-0.34%) |
Jul 10, 2017 | 115.24 | 115.57 | 114.71 | 115.18 | 550,861 | -0.36(-0.32%) |
Jul 07, 2017 | 114.69 | 115.79 | 114.47 | 115.55 | 639,301 | +1.17(+1.02%) |
Jul 06, 2017 | 115.61 | 115.76 | 114.27 | 114.38 | 763,449 | -1.70(-1.46%) |
Jul 05, 2017 | 114.45 | 116.47 | 113.78 | 116.07 | 876,232 | +1.84(+1.61%) |
Jul 03, 2017 | 114.28 | 115.01 | 113.90 | 114.24 | 426,393 | +0.32(+0.28%) |
Jun 30, 2017 | 113.88 | 114.40 | 113.56 | 113.92 | 671,463 | +0.29(+0.26%) |
Jun 29, 2017 | 114.73 | 114.87 | 113.19 | 113.63 | 840,257 | -0.80(-0.70%) |
Jun 28, 2017 | 113.52 | 114.68 | 112.76 | 114.42 | 618,904 | +1.69(+1.49%) |
Jun 27, 2017 | 112.90 | 113.53 | 112.14 | 112.74 | 585,745 | -0.19(-0.17%) |
Jun 26, 2017 | 113.18 | 113.77 | 112.76 | 112.93 | 651,172 | +0.52(+0.47%) |
Jun 23, 2017 | 111.17 | 112.97 | 111.05 | 112.40 | 1,386,814 | +1.25(+1.13%) |
Jun 22, 2017 | 111.19 | 111.82 | 110.78 | 111.15 | 771,658 | -0.21(-0.18%) |
Jun 21, 2017 | 113.52 | 113.52 | 111.03 | 111.35 | 953,723 | -2.11(-1.86%) |
Jun 20, 2017 | 114.33 | 114.69 | 113.46 | 113.46 | 585,905 | -0.93(-0.81%) |
Jun 19, 2017 | 114.52 | 115.14 | 113.53 | 114.39 | 922,193 | -0.07(-0.06%) |
Jun 16, 2017 | 113.58 | 114.72 | 113.41 | 114.45 | 1,239,035 | +1.09(+0.97%) |
Jun 15, 2017 | 111.87 | 113.39 | 111.61 | 113.36 | 553,392 | +1.00(+0.89%) |
Jun 14, 2017 | 111.17 | 113.11 | 111.16 | 112.36 | 787,257 | +1.02(+0.92%) |
Jun 13, 2017 | 109.72 | 111.60 | 109.57 | 111.33 | 749,465 | +1.62(+1.48%) |
Jun 12, 2017 | 109.12 | 109.74 | 108.22 | 109.72 | 628,681 | +0.35(+0.32%) |
Jun 09, 2017 | 110.11 | 110.56 | 108.67 | 109.37 | 583,060 | -0.53(-0.48%) |
Jun 08, 2017 | 110.51 | 109.74 | 109.89 | 801,254 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.45 | 110.57 | 109.61 | 110.16 | 722,589 | -0.09(-0.09%) |
Jun 06, 2017 | 110.79 | 110.82 | 109.91 | 110.26 | 761,452 | -1.02(-0.92%) |
Jun 05, 2017 | 111.33 | 111.83 | 111.05 | 111.28 | 544,291 | +0.04(+0.03%) |
Jun 02, 2017 | 111.46 | 111.82 | 110.67 | 111.24 | 636,414 | -0.17(-0.15%) |
Jun 01, 2017 | 111.01 | 111.41 | 109.94 | 111.41 | 745,577 | +0.52(+0.46%) |
May 31, 2017 | 109.54 | 110.95 | 108.88 | 110.89 | 1,110,886 | +1.58(+1.45%) |
May 30, 2017 | 109.44 | 109.97 | 109.09 | 109.31 | 604,006 | -0.33(-0.30%) |
May 26, 2017 | 109.11 | 109.75 | 108.83 | 109.64 | 479,568 | +0.53(+0.49%) |
May 25, 2017 | 108.27 | 109.45 | 107.94 | 109.11 | 631,046 | +1.39(+1.30%) |
May 24, 2017 | 107.73 | 108.38 | 107.56 | 107.71 | 815,457 | +0.15(+0.14%) |
May 23, 2017 | 107.67 | 107.84 | 107.17 | 107.56 | 413,094 | -0.07(-0.07%) |
May 22, 2017 | 107.65 | 108.21 | 107.38 | 107.64 | 578,825 | +0.21(+0.19%) |
May 19, 2017 | 106.37 | 107.81 | 106.12 | 107.43 | 790,090 | +1.27(+1.20%) |
May 18, 2017 | 105.75 | 106.71 | 105.61 | 106.16 | 972,364 | +0.77(+0.73%) |
May 17, 2017 | 107.52 | 106.84 | 105.02 | 105.39 | 1,262,718 | -2.13(-1.98%) |
May 16, 2017 | 108.34 | 108.55 | 107.12 | 107.52 | 1,052,462 | -0.82(-0.76%) |
May 15, 2017 | 106.84 | 109.05 | 106.33 | 108.34 | 1,252,636 | +1.25(+1.17%) |
May 12, 2017 | 107.75 | 108.23 | 106.59 | 107.09 | 829,133 | -0.75(-0.69%) |
May 11, 2017 | 108.44 | 108.79 | 106.95 | 107.83 | 843,258 | -0.97(-0.89%) |
May 10, 2017 | 108.67 | 109.65 | 107.80 | 108.81 | 636,831 | -0.09(-0.09%) |
May 09, 2017 | 108.94 | 109.55 | 108.72 | 108.90 | 782,473 | +0.03(+0.03%) |
May 08, 2017 | 110.12 | 110.19 | 108.53 | 108.87 | 816,711 | -1.45(-1.31%) |
May 05, 2017 | 111.86 | 111.96 | 108.74 | 110.32 | 1,252,219 | -1.09(-0.98%) |
May 04, 2017 | 110.84 | 111.85 | 110.57 | 111.41 | 1,291,720 | +0.70(+0.63%) |
May 03, 2017 | 110.79 | 110.88 | 110.14 | 110.71 | 658,539 | -0.19(-0.17%) |
May 02, 2017 | 110.13 | 111.30 | 109.92 | 110.89 | 934,890 | +0.89(+0.81%) |