Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 134.27 | 134.46 | 133.09 | 133.17 | 820,018 | -0.97(-0.72%) |
Jul 28, 2017 | 133.79 | 134.47 | 132.86 | 134.14 | 743,355 | -0.03(-0.02%) |
Jul 27, 2017 | 135.34 | 136.03 | 133.59 | 134.16 | 1,125,555 | -0.90(-0.66%) |
Jul 26, 2017 | 131.73 | 137.62 | 131.53 | 135.06 | 1,789,336 | +3.55(+2.70%) |
Jul 25, 2017 | 132.23 | 132.23 | 129.45 | 131.51 | 1,233,530 | -0.80(-0.61%) |
Jul 24, 2017 | 131.17 | 132.48 | 131.03 | 132.31 | 1,248,660 | +1.12(+0.86%) |
Jul 21, 2017 | 130.65 | 131.66 | 129.85 | 131.19 | 595,826 | +0.36(+0.28%) |
Jul 20, 2017 | 131.76 | 129.77 | 130.83 | 807,906 | +0.93(+0.72%) | |
Jul 19, 2017 | 128.68 | 129.91 | 128.54 | 129.90 | 463,932 | +1.43(+1.11%) |
Jul 18, 2017 | 128.63 | 128.68 | 127.81 | 128.47 | 623,298 | -0.31(-0.24%) |
Jul 17, 2017 | 128.53 | 129.28 | 128.31 | 128.78 | 347,932 | +0.32(+0.25%) |
Jul 14, 2017 | 127.73 | 128.98 | 127.33 | 128.47 | 492,833 | +0.74(+0.58%) |
Jul 13, 2017 | 127.85 | 128.34 | 127.15 | 127.73 | 377,244 | -0.03(-0.02%) |
Jul 12, 2017 | 127.65 | 128.47 | 127.52 | 127.75 | 530,047 | +0.82(+0.65%) |
Jul 11, 2017 | 126.76 | 127.33 | 125.57 | 126.93 | 381,904 | -0.04(-0.03%) |
Jul 10, 2017 | 127.05 | 127.42 | 126.21 | 126.97 | 534,070 | +0.06(+0.05%) |
Jul 07, 2017 | 126.67 | 127.13 | 125.89 | 126.92 | 625,549 | +0.38(+0.30%) |
Jul 06, 2017 | 127.83 | 127.83 | 126.32 | 126.53 | 705,170 | -1.96(-1.53%) |
Jul 05, 2017 | 127.35 | 128.57 | 126.33 | 128.49 | 820,586 | +1.45(+1.14%) |
Jul 03, 2017 | 129.17 | 129.47 | 127.04 | 127.04 | 627,917 | -2.13(-1.65%) |
Jun 30, 2017 | 127.84 | 129.74 | 127.84 | 129.17 | 1,147,335 | +1.75(+1.37%) |
Jun 29, 2017 | 128.26 | 128.74 | 126.95 | 127.42 | 918,512 | -0.77(-0.60%) |
Jun 28, 2017 | 126.78 | 128.46 | 126.22 | 128.19 | 956,703 | +2.24(+1.78%) |
Jun 27, 2017 | 126.88 | 127.92 | 125.95 | 125.95 | 1,102,301 | -1.68(-1.31%) |
Jun 26, 2017 | 127.05 | 129.00 | 127.05 | 127.63 | 1,054,561 | +0.57(+0.45%) |
Jun 23, 2017 | 126.30 | 127.67 | 125.24 | 127.06 | 2,177,067 | +1.07(+0.85%) |
Jun 22, 2017 | 122.44 | 127.77 | 122.26 | 125.99 | 1,771,016 | +3.46(+2.82%) |
Jun 21, 2017 | 120.92 | 122.55 | 120.92 | 122.53 | 1,045,103 | +1.48(+1.22%) |
Jun 20, 2017 | 119.22 | 122.46 | 119.22 | 121.05 | 1,489,179 | +2.14(+1.80%) |
Jun 19, 2017 | 118.15 | 118.91 | 117.72 | 118.91 | 730,970 | +0.94(+0.80%) |
Jun 16, 2017 | 117.66 | 118.29 | 117.35 | 117.97 | 911,699 | +0.31(+0.26%) |
Jun 15, 2017 | 118.02 | 118.69 | 117.46 | 117.66 | 658,856 | -0.59(-0.50%) |
Jun 14, 2017 | 119.21 | 119.30 | 117.64 | 118.25 | 559,217 | -0.44(-0.37%) |
Jun 13, 2017 | 117.82 | 119.20 | 117.78 | 118.69 | 515,058 | +0.77(+0.65%) |
Jun 12, 2017 | 117.66 | 117.97 | 115.50 | 117.92 | 909,794 | +0.09(+0.08%) |
Jun 09, 2017 | 117.38 | 117.91 | 117.05 | 117.83 | 593,994 | +0.62(+0.53%) |
Jun 08, 2017 | 117.74 | 116.91 | 117.21 | 635,397 | -0.50(-0.43%) | |
Jun 07, 2017 | 116.98 | 117.74 | 116.75 | 117.72 | 882,293 | +0.99(+0.85%) |
Jun 06, 2017 | 117.06 | 117.18 | 116.06 | 116.73 | 645,733 | -0.53(-0.45%) |
Jun 05, 2017 | 118.40 | 118.59 | 116.92 | 117.25 | 848,093 | -1.39(-1.17%) |
Jun 02, 2017 | 119.30 | 119.75 | 118.40 | 118.64 | 729,425 | -0.41(-0.35%) |
Jun 01, 2017 | 117.05 | 119.75 | 116.48 | 119.06 | 1,109,385 | +2.57(+2.21%) |
May 31, 2017 | 116.19 | 116.84 | 115.64 | 116.48 | 967,703 | +0.40(+0.35%) |
May 30, 2017 | 116.89 | 117.77 | 115.83 | 116.08 | 703,591 | -1.32(-1.13%) |
May 26, 2017 | 119.08 | 119.23 | 117.19 | 117.41 | 682,287 | -1.42(-1.20%) |
May 25, 2017 | 117.93 | 118.99 | 117.67 | 118.83 | 532,955 | +0.94(+0.80%) |
May 24, 2017 | 117.29 | 118.18 | 116.72 | 117.89 | 743,981 | +0.82(+0.70%) |
May 23, 2017 | 117.90 | 118.24 | 116.97 | 117.07 | 720,518 | -0.50(-0.43%) |
May 22, 2017 | 116.48 | 117.83 | 116.38 | 117.57 | 628,238 | +0.80(+0.68%) |
May 19, 2017 | 116.12 | 117.05 | 115.31 | 116.78 | 431,770 | +0.91(+0.79%) |
May 18, 2017 | 115.34 | 116.67 | 114.95 | 115.86 | 849,916 | +0.63(+0.55%) |
May 17, 2017 | 115.76 | 116.19 | 114.48 | 115.23 | 1,054,202 | -0.53(-0.46%) |
May 16, 2017 | 118.05 | 118.05 | 115.30 | 115.76 | 895,583 | -2.00(-1.70%) |
May 15, 2017 | 116.82 | 118.18 | 116.62 | 117.77 | 709,771 | +1.01(+0.87%) |
May 12, 2017 | 117.79 | 118.46 | 115.91 | 116.75 | 865,408 | -1.52(-1.28%) |
May 11, 2017 | 118.40 | 119.36 | 117.98 | 118.27 | 907,662 | -0.48(-0.40%) |
May 10, 2017 | 118.63 | 119.24 | 118.33 | 118.75 | 832,816 | -0.28(-0.23%) |
May 09, 2017 | 119.16 | 119.73 | 118.97 | 119.02 | 430,290 | -0.13(-0.11%) |
May 08, 2017 | 119.16 | 119.73 | 118.61 | 119.16 | 595,501 | -0.16(-0.13%) |
May 05, 2017 | 118.15 | 119.44 | 117.50 | 119.32 | 854,916 | +1.24(+1.05%) |
May 04, 2017 | 117.78 | 118.32 | 117.48 | 118.08 | 575,949 | +0.25(+0.21%) |
May 03, 2017 | 118.18 | 118.36 | 117.35 | 117.82 | 675,513 | -0.39(-0.33%) |
May 02, 2017 | 118.97 | 119.42 | 117.97 | 118.22 | 968,746 | +0.05(+0.04%) |