Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 124.00 | 124.15 | 122.80 | 122.98 | 962,979 | -0.54(-0.44%) |
Jul 28, 2017 | 123.22 | 123.74 | 122.58 | 123.52 | 725,334 | +0.30(+0.24%) |
Jul 27, 2017 | 124.81 | 124.81 | 122.04 | 123.22 | 855,521 | -1.30(-1.04%) |
Jul 26, 2017 | 124.06 | 125.04 | 124.02 | 124.52 | 707,891 | +0.49(+0.40%) |
Jul 25, 2017 | 125.86 | 126.02 | 123.63 | 124.03 | 1,087,991 | -0.77(-0.61%) |
Jul 24, 2017 | 124.40 | 126.31 | 124.29 | 124.79 | 1,745,790 | +0.94(+0.75%) |
Jul 21, 2017 | 121.92 | 124.84 | 121.59 | 123.86 | 2,739,452 | +5.04(+4.25%) |
Jul 20, 2017 | 118.29 | 119.26 | 117.78 | 118.81 | 1,336,222 | +0.53(+0.45%) |
Jul 19, 2017 | 117.77 | 118.31 | 116.85 | 118.28 | 905,049 | +0.70(+0.60%) |
Jul 18, 2017 | 116.69 | 117.71 | 116.43 | 117.58 | 709,749 | +0.45(+0.38%) |
Jul 17, 2017 | 116.60 | 117.33 | 116.21 | 117.13 | 527,559 | +0.25(+0.22%) |
Jul 14, 2017 | 116.33 | 117.33 | 115.79 | 116.88 | 431,402 | +0.39(+0.34%) |
Jul 13, 2017 | 116.33 | 116.64 | 115.00 | 116.48 | 878,215 | +0.37(+0.32%) |
Jul 12, 2017 | 115.08 | 116.52 | 115.03 | 116.11 | 515,172 | +1.56(+1.36%) |
Jul 11, 2017 | 115.08 | 115.34 | 114.04 | 114.55 | 628,393 | -0.39(-0.34%) |
Jul 10, 2017 | 115.00 | 115.33 | 114.48 | 114.94 | 552,006 | -0.37(-0.32%) |
Jul 07, 2017 | 114.46 | 115.55 | 114.23 | 115.31 | 640,629 | +1.17(+1.02%) |
Jul 06, 2017 | 115.37 | 115.52 | 114.03 | 114.14 | 765,035 | -1.69(-1.46%) |
Jul 05, 2017 | 114.22 | 116.22 | 113.54 | 115.83 | 878,053 | +1.83(+1.61%) |
Jul 03, 2017 | 114.05 | 114.78 | 113.66 | 114.00 | 427,279 | +0.32(+0.28%) |
Jun 30, 2017 | 113.64 | 114.16 | 113.33 | 113.68 | 672,859 | +0.29(+0.25%) |
Jun 29, 2017 | 114.50 | 114.63 | 112.95 | 113.39 | 842,003 | -0.79(-0.70%) |
Jun 28, 2017 | 113.28 | 114.44 | 112.52 | 114.19 | 620,190 | +1.68(+1.50%) |
Jun 27, 2017 | 112.66 | 113.29 | 111.91 | 112.50 | 586,962 | -0.19(-0.17%) |
Jun 26, 2017 | 112.94 | 113.53 | 112.52 | 112.69 | 652,525 | +0.52(+0.47%) |
Jun 23, 2017 | 110.94 | 112.74 | 110.82 | 112.17 | 1,389,696 | +1.25(+1.13%) |
Jun 22, 2017 | 110.96 | 111.59 | 110.55 | 110.92 | 773,262 | -0.20(-0.18%) |
Jun 21, 2017 | 113.28 | 113.28 | 110.81 | 111.12 | 955,705 | -2.10(-1.86%) |
Jun 20, 2017 | 114.09 | 114.45 | 113.22 | 113.22 | 587,122 | -0.92(-0.81%) |
Jun 19, 2017 | 114.28 | 114.91 | 113.29 | 114.15 | 924,109 | -0.07(-0.06%) |
Jun 16, 2017 | 113.35 | 114.49 | 113.17 | 114.22 | 1,241,610 | +1.09(+0.97%) |
Jun 15, 2017 | 111.64 | 113.16 | 111.38 | 113.12 | 554,542 | +1.00(+0.89%) |
Jun 14, 2017 | 110.94 | 112.88 | 110.93 | 112.12 | 788,893 | +1.02(+0.92%) |
Jun 13, 2017 | 109.50 | 111.36 | 109.35 | 111.10 | 751,022 | +1.62(+1.48%) |
Jun 12, 2017 | 108.89 | 109.52 | 107.99 | 109.49 | 629,988 | +0.34(+0.32%) |
Jun 09, 2017 | 109.88 | 110.33 | 108.44 | 109.14 | 584,272 | -0.52(-0.48%) |
Jun 08, 2017 | 110.28 | 109.52 | 109.67 | 802,919 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.22 | 110.34 | 109.39 | 109.94 | 724,091 | -0.09(-0.08%) |
Jun 06, 2017 | 110.56 | 110.59 | 109.68 | 110.03 | 763,035 | -1.02(-0.92%) |
Jun 05, 2017 | 111.10 | 111.60 | 110.82 | 111.05 | 545,422 | +0.04(+0.03%) |
Jun 02, 2017 | 111.22 | 111.59 | 110.44 | 111.01 | 637,736 | -0.17(-0.15%) |
Jun 01, 2017 | 110.78 | 111.18 | 109.71 | 111.18 | 747,126 | +0.51(+0.46%) |
May 31, 2017 | 109.31 | 110.72 | 108.66 | 110.66 | 1,113,194 | +1.58(+1.45%) |
May 30, 2017 | 109.22 | 109.74 | 108.86 | 109.09 | 605,261 | -0.33(-0.30%) |
May 26, 2017 | 108.88 | 109.53 | 108.61 | 109.41 | 480,564 | +0.53(+0.49%) |
May 25, 2017 | 108.05 | 109.23 | 107.72 | 108.88 | 632,357 | +1.39(+1.30%) |
May 24, 2017 | 107.51 | 108.16 | 107.34 | 107.49 | 817,152 | +0.15(+0.14%) |
May 23, 2017 | 107.45 | 107.62 | 106.95 | 107.34 | 413,952 | -0.08(-0.07%) |
May 22, 2017 | 107.42 | 107.98 | 107.16 | 107.41 | 580,028 | +0.20(+0.19%) |
May 19, 2017 | 106.15 | 107.58 | 105.90 | 107.21 | 791,732 | +1.27(+1.20%) |
May 18, 2017 | 105.53 | 106.49 | 105.39 | 105.94 | 974,384 | +0.77(+0.73%) |
May 17, 2017 | 107.29 | 106.61 | 104.80 | 105.17 | 1,265,342 | -2.12(-1.98%) |
May 16, 2017 | 108.11 | 108.33 | 106.90 | 107.29 | 1,054,649 | -0.82(-0.76%) |
May 15, 2017 | 106.61 | 108.82 | 106.11 | 108.11 | 1,255,239 | +1.25(+1.17%) |
May 12, 2017 | 107.53 | 108.00 | 106.37 | 106.87 | 830,856 | -0.74(-0.69%) |
May 11, 2017 | 108.22 | 108.56 | 106.73 | 107.61 | 845,010 | -0.97(-0.89%) |
May 10, 2017 | 108.44 | 109.43 | 107.57 | 108.58 | 638,154 | -0.09(-0.09%) |
May 09, 2017 | 108.71 | 109.32 | 108.50 | 108.67 | 784,099 | +0.03(+0.03%) |
May 08, 2017 | 109.89 | 109.96 | 108.30 | 108.64 | 818,408 | -1.44(-1.31%) |
May 05, 2017 | 111.63 | 111.73 | 108.51 | 110.09 | 1,254,821 | -1.09(-0.98%) |
May 04, 2017 | 110.61 | 111.61 | 110.34 | 111.18 | 1,294,404 | +0.70(+0.63%) |
May 03, 2017 | 110.56 | 110.65 | 109.91 | 110.48 | 659,907 | -0.19(-0.17%) |
May 02, 2017 | 109.90 | 111.06 | 109.69 | 110.67 | 936,833 | +0.89(+0.81%) |