Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 125.78 | 126.21 | 124.81 | 125.81 | 170,157 | +0.43(+0.34%) |
Jul 28, 2017 | 125.12 | 126.03 | 124.37 | 125.38 | 220,532 | +0.12(+0.10%) |
Jul 27, 2017 | 126.13 | 126.75 | 124.29 | 125.26 | 181,894 | -0.75(-0.60%) |
Jul 26, 2017 | 126.87 | 126.90 | 125.71 | 126.01 | 165,065 | -0.76(-0.60%) |
Jul 25, 2017 | 125.68 | 126.95 | 125.39 | 126.77 | 190,026 | +1.09(+0.87%) |
Jul 24, 2017 | 123.92 | 125.86 | 123.78 | 125.68 | 182,953 | +1.75(+1.41%) |
Jul 21, 2017 | 123.91 | 124.63 | 122.99 | 123.93 | 151,636 | -0.13(-0.10%) |
Jul 20, 2017 | 123.00 | 124.53 | 122.51 | 124.06 | 258,530 | +1.32(+1.08%) |
Jul 19, 2017 | 121.95 | 122.83 | 120.86 | 122.74 | 164,364 | +1.31(+1.08%) |
Jul 18, 2017 | 121.40 | 122.05 | 120.81 | 121.43 | 231,855 | -0.11(-0.09%) |
Jul 17, 2017 | 120.35 | 121.57 | 120.35 | 121.54 | 175,522 | +0.66(+0.55%) |
Jul 14, 2017 | 120.81 | 121.53 | 120.05 | 120.88 | 91,554 | -0.07(-0.06%) |
Jul 13, 2017 | 120.17 | 122.30 | 120.10 | 120.95 | 164,397 | +0.98(+0.82%) |
Jul 12, 2017 | 119.03 | 120.51 | 119.03 | 119.97 | 233,684 | +1.35(+1.14%) |
Jul 11, 2017 | 117.87 | 118.68 | 117.46 | 118.62 | 216,047 | +0.85(+0.72%) |
Jul 10, 2017 | 119.86 | 120.08 | 117.67 | 117.77 | 163,014 | -2.30(-1.92%) |
Jul 07, 2017 | 119.76 | 120.17 | 119.22 | 120.07 | 214,068 | +0.54(+0.45%) |
Jul 06, 2017 | 120.36 | 121.20 | 119.33 | 119.53 | 221,385 | -1.58(-1.30%) |
Jul 05, 2017 | 122.78 | 122.78 | 120.99 | 121.11 | 148,327 | -1.73(-1.41%) |
Jul 03, 2017 | 123.38 | 123.56 | 122.46 | 122.84 | 109,465 | +0.00(+0.00%) |
Jun 30, 2017 | 121.71 | 123.24 | 121.19 | 122.84 | 128,600 | +1.59(+1.31%) |
Jun 29, 2017 | 122.18 | 122.18 | 120.75 | 121.25 | 89,290 | -0.92(-0.75%) |
Jun 28, 2017 | 120.52 | 122.66 | 120.00 | 122.17 | 202,087 | +1.90(+1.58%) |
Jun 27, 2017 | 121.23 | 121.26 | 120.18 | 120.27 | 181,922 | -1.10(-0.91%) |
Jun 26, 2017 | 123.01 | 123.49 | 120.79 | 121.37 | 253,751 | -1.88(-1.53%) |
Jun 23, 2017 | 122.74 | 123.50 | 121.80 | 123.25 | 274,431 | +0.53(+0.43%) |
Jun 22, 2017 | 123.49 | 123.49 | 121.91 | 122.72 | 159,339 | -0.82(-0.66%) |
Jun 21, 2017 | 124.44 | 125.25 | 123.24 | 123.54 | 153,296 | -0.42(-0.34%) |
Jun 20, 2017 | 125.58 | 125.58 | 123.67 | 123.96 | 117,877 | -1.57(-1.25%) |
Jun 19, 2017 | 125.43 | 126.45 | 124.28 | 125.53 | 198,652 | +0.05(+0.04%) |
Jun 16, 2017 | 124.26 | 126.07 | 123.48 | 125.48 | 242,369 | +0.84(+0.67%) |
Jun 15, 2017 | 123.92 | 125.11 | 123.12 | 124.64 | 127,070 | -0.15(-0.12%) |
Jun 14, 2017 | 126.23 | 126.23 | 124.30 | 124.79 | 125,321 | -0.81(-0.64%) |
Jun 13, 2017 | 125.27 | 126.25 | 124.74 | 125.60 | 192,257 | -0.45(-0.36%) |
Jun 12, 2017 | 126.07 | 126.49 | 125.01 | 126.05 | 111,644 | +0.10(+0.08%) |
Jun 09, 2017 | 125.63 | 127.52 | 125.25 | 125.95 | 253,014 | +0.06(+0.05%) |
Jun 08, 2017 | 126.29 | 126.94 | 124.74 | 125.89 | 109,089 | +0.25(+0.20%) |
Jun 07, 2017 | 126.23 | 127.09 | 125.51 | 125.64 | 114,754 | -0.91(-0.72%) |
Jun 06, 2017 | 125.93 | 127.07 | 125.62 | 126.55 | 119,300 | +0.29(+0.23%) |
Jun 05, 2017 | 127.87 | 128.04 | 125.80 | 126.26 | 145,883 | -1.18(-0.93%) |
Jun 02, 2017 | 128.22 | 128.34 | 127.17 | 127.44 | 103,264 | -0.32(-0.25%) |
Jun 01, 2017 | 128.00 | 128.81 | 127.19 | 127.76 | 214,701 | -0.40(-0.31%) |
May 31, 2017 | 126.97 | 128.20 | 126.18 | 128.16 | 195,719 | +0.90(+0.71%) |
May 30, 2017 | 128.00 | 128.70 | 127.19 | 127.26 | 96,702 | -0.70(-0.55%) |
May 26, 2017 | 127.50 | 128.19 | 127.23 | 127.96 | 219,892 | +0.38(+0.30%) |
May 25, 2017 | 128.38 | 128.71 | 127.00 | 127.58 | 175,152 | -0.41(-0.32%) |
May 24, 2017 | 126.03 | 128.68 | 125.87 | 127.99 | 210,390 | +1.79(+1.42%) |
May 23, 2017 | 128.09 | 128.43 | 125.93 | 126.20 | 290,046 | -1.80(-1.41%) |
May 22, 2017 | 129.97 | 130.60 | 127.95 | 128.00 | 276,205 | -1.70(-1.31%) |
May 19, 2017 | 128.96 | 130.27 | 128.81 | 129.70 | 301,622 | +0.74(+0.57%) |
May 18, 2017 | 128.97 | 129.37 | 127.10 | 128.96 | 237,551 | +0.19(+0.15%) |
May 17, 2017 | 128.10 | 130.91 | 127.65 | 128.77 | 252,111 | +0.06(+0.05%) |
May 16, 2017 | 130.02 | 130.66 | 128.36 | 128.71 | 221,291 | -1.29(-0.99%) |
May 15, 2017 | 130.00 | 131.39 | 129.26 | 130.00 | 206,218 | +0.81(+0.63%) |
May 12, 2017 | 126.43 | 129.33 | 126.10 | 129.19 | 273,258 | +2.89(+2.29%) |
May 11, 2017 | 127.03 | 127.07 | 125.15 | 126.30 | 268,937 | -0.71(-0.56%) |
May 10, 2017 | 128.10 | 129.05 | 126.67 | 127.01 | 235,560 | -1.00(-0.78%) |
May 09, 2017 | 126.90 | 129.45 | 125.55 | 128.01 | 481,112 | +1.31(+1.03%) |
May 08, 2017 | 122.13 | 128.00 | 120.67 | 126.70 | 2,057,757 | +4.58(+3.75%) |
May 05, 2017 | 121.50 | 122.61 | 120.90 | 122.12 | 194,869 | +0.58(+0.48%) |
May 04, 2017 | 126.81 | 126.81 | 120.97 | 121.54 | 279,419 | -3.09(-2.48%) |
May 03, 2017 | 124.23 | 124.95 | 122.55 | 124.63 | 230,085 | +0.84(+0.68%) |
May 02, 2017 | 123.43 | 124.73 | 122.85 | 123.79 | 159,249 | +0.06(+0.05%) |