Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 136.52 | 137.15 | 136.06 | 136.23 | 778,976 | +0.33(+0.24%) |
Jul 28, 2017 | 133.87 | 136.38 | 133.52 | 135.91 | 751,530 | +2.26(+1.69%) |
Jul 27, 2017 | 133.54 | 133.89 | 130.31 | 133.65 | 1,292,334 | -3.31(-2.41%) |
Jul 26, 2017 | 136.02 | 137.71 | 135.60 | 136.95 | 739,028 | +1.32(+0.97%) |
Jul 25, 2017 | 136.15 | 136.15 | 135.03 | 135.63 | 516,546 | +0.26(+0.19%) |
Jul 24, 2017 | 134.55 | 135.60 | 134.27 | 135.37 | 585,749 | +0.59(+0.44%) |
Jul 21, 2017 | 133.59 | 135.23 | 133.59 | 134.78 | 286,859 | +0.84(+0.63%) |
Jul 20, 2017 | 133.97 | 134.39 | 133.19 | 133.94 | 498,187 | +0.25(+0.19%) |
Jul 19, 2017 | 132.75 | 133.84 | 132.23 | 133.69 | 509,987 | +1.12(+0.85%) |
Jul 18, 2017 | 130.57 | 132.56 | 130.27 | 132.56 | 456,850 | +1.37(+1.04%) |
Jul 17, 2017 | 130.83 | 131.77 | 130.56 | 131.19 | 388,270 | +0.27(+0.21%) |
Jul 14, 2017 | 130.54 | 131.23 | 130.54 | 130.92 | 295,934 | +0.60(+0.46%) |
Jul 13, 2017 | 131.12 | 131.44 | 130.16 | 130.32 | 444,578 | -0.63(-0.48%) |
Jul 12, 2017 | 131.05 | 131.66 | 130.73 | 130.95 | 512,735 | +0.81(+0.63%) |
Jul 11, 2017 | 130.19 | 130.62 | 129.49 | 130.13 | 414,066 | -0.07(-0.05%) |
Jul 10, 2017 | 129.62 | 130.44 | 128.84 | 130.20 | 364,207 | +0.59(+0.46%) |
Jul 07, 2017 | 129.16 | 130.62 | 129.15 | 129.61 | 554,188 | +1.08(+0.84%) |
Jul 06, 2017 | 129.79 | 129.79 | 128.01 | 128.53 | 837,125 | -2.18(-1.67%) |
Jul 05, 2017 | 128.96 | 130.90 | 128.75 | 130.72 | 597,028 | +1.44(+1.12%) |
Jul 03, 2017 | 129.17 | 130.10 | 128.49 | 129.27 | 279,090 | +0.55(+0.43%) |
Jun 30, 2017 | 129.41 | 129.44 | 128.54 | 128.72 | 668,177 | +0.25(+0.20%) |
Jun 29, 2017 | 130.44 | 130.59 | 127.31 | 128.47 | 425,985 | -2.21(-1.69%) |
Jun 28, 2017 | 130.31 | 131.11 | 129.41 | 130.68 | 538,858 | +1.09(+0.84%) |
Jun 27, 2017 | 130.20 | 130.72 | 129.16 | 129.59 | 311,000 | -1.01(-0.77%) |
Jun 26, 2017 | 130.87 | 131.47 | 130.07 | 130.60 | 269,102 | +0.04(+0.03%) |
Jun 23, 2017 | 130.03 | 130.78 | 129.40 | 130.57 | 628,619 | +0.43(+0.33%) |
Jun 22, 2017 | 130.26 | 130.34 | 128.82 | 130.13 | 451,513 | -0.09(-0.07%) |
Jun 21, 2017 | 131.13 | 131.13 | 129.07 | 130.23 | 503,573 | -0.50(-0.38%) |
Jun 20, 2017 | 132.38 | 132.71 | 130.30 | 130.72 | 744,166 | -2.10(-1.58%) |
Jun 19, 2017 | 134.24 | 134.89 | 132.50 | 132.82 | 838,449 | -0.73(-0.55%) |
Jun 16, 2017 | 132.78 | 134.03 | 132.31 | 133.55 | 1,002,786 | +0.90(+0.68%) |
Jun 15, 2017 | 131.12 | 132.78 | 130.62 | 132.66 | 514,680 | +0.57(+0.43%) |
Jun 14, 2017 | 131.98 | 133.05 | 131.44 | 132.08 | 776,046 | +0.63(+0.48%) |
Jun 13, 2017 | 128.84 | 131.94 | 128.67 | 131.46 | 754,407 | +3.29(+2.57%) |
Jun 12, 2017 | 126.79 | 128.69 | 126.44 | 128.17 | 597,853 | +1.23(+0.97%) |
Jun 09, 2017 | 126.90 | 127.77 | 126.14 | 126.94 | 410,502 | +0.07(+0.05%) |
Jun 08, 2017 | 128.71 | 126.00 | 126.88 | 678,680 | -1.81(-1.41%) | |
Jun 07, 2017 | 128.81 | 129.40 | 128.22 | 128.68 | 374,282 | +0.23(+0.18%) |
Jun 06, 2017 | 129.11 | 130.04 | 128.44 | 128.45 | 601,918 | -0.96(-0.75%) |
Jun 05, 2017 | 128.68 | 129.87 | 128.37 | 129.41 | 489,908 | +0.52(+0.40%) |
Jun 02, 2017 | 129.26 | 130.05 | 128.64 | 128.90 | 450,623 | -0.26(-0.20%) |
Jun 01, 2017 | 128.33 | 129.26 | 127.46 | 129.16 | 616,627 | +1.02(+0.80%) |
May 31, 2017 | 128.38 | 128.60 | 127.61 | 128.14 | 770,301 | +0.08(+0.07%) |
May 30, 2017 | 127.67 | 128.22 | 126.77 | 128.06 | 664,417 | +0.26(+0.21%) |
May 26, 2017 | 128.42 | 129.17 | 127.45 | 127.79 | 346,897 | -0.66(-0.51%) |
May 25, 2017 | 128.43 | 129.09 | 128.13 | 128.45 | 645,287 | +0.69(+0.54%) |
May 24, 2017 | 128.09 | 128.63 | 127.17 | 127.76 | 595,817 | -0.35(-0.27%) |
May 23, 2017 | 128.26 | 128.48 | 127.60 | 128.10 | 422,930 | -0.14(-0.11%) |
May 22, 2017 | 128.14 | 128.67 | 127.30 | 128.24 | 551,966 | +0.87(+0.68%) |
May 19, 2017 | 126.58 | 128.37 | 126.45 | 127.37 | 767,815 | +1.03(+0.81%) |
May 18, 2017 | 125.50 | 127.26 | 124.68 | 126.35 | 608,427 | +0.97(+0.78%) |
May 17, 2017 | 126.73 | 126.22 | 125.36 | 125.38 | 564,055 | -1.36(-1.07%) |
May 16, 2017 | 127.96 | 128.46 | 126.23 | 126.73 | 324,602 | -0.89(-0.70%) |
May 15, 2017 | 126.21 | 127.72 | 125.75 | 127.62 | 497,270 | +1.48(+1.17%) |
May 12, 2017 | 126.63 | 126.63 | 125.68 | 126.14 | 318,379 | -0.56(-0.44%) |
May 11, 2017 | 126.84 | 126.91 | 125.85 | 126.70 | 321,782 | -0.24(-0.19%) |
May 10, 2017 | 126.96 | 127.79 | 126.44 | 126.94 | 392,542 | +0.04(+0.03%) |
May 09, 2017 | 127.95 | 128.59 | 126.57 | 126.91 | 483,279 | -1.27(-0.99%) |
May 08, 2017 | 130.00 | 130.30 | 128.00 | 128.18 | 445,640 | -1.48(-1.14%) |
May 05, 2017 | 128.08 | 129.78 | 127.77 | 129.65 | 550,415 | +1.82(+1.42%) |
May 04, 2017 | 127.08 | 128.01 | 127.03 | 127.83 | 543,832 | +0.73(+0.57%) |
May 03, 2017 | 127.22 | 127.71 | 126.92 | 127.10 | 630,800 | -0.37(-0.29%) |
May 02, 2017 | 126.18 | 127.48 | 125.86 | 127.48 | 703,350 | +1.38(+1.10%) |