Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 135.82 | 135.82 | 134.58 | 134.66 | 80,015 | -1.12(-0.83%) |
Jul 28, 2017 | 134.77 | 135.83 | 134.73 | 135.78 | 14,505 | +1.12(+0.83%) |
Jul 27, 2017 | 136.46 | 136.46 | 134.41 | 134.66 | 32,924 | -2.03(-1.48%) |
Jul 26, 2017 | 137.14 | 137.66 | 136.48 | 136.69 | 26,275 | -1.56(-1.13%) |
Jul 25, 2017 | 139.43 | 139.43 | 138.11 | 138.25 | 19,108 | -0.97(-0.70%) |
Jul 24, 2017 | 139.13 | 139.31 | 138.81 | 139.22 | 8,135 | +0.10(+0.07%) |
Jul 21, 2017 | 139.22 | 139.33 | 138.84 | 139.12 | 13,472 | -0.19(-0.13%) |
Jul 20, 2017 | 138.39 | 139.50 | 138.31 | 139.31 | 14,584 | +0.95(+0.69%) |
Jul 19, 2017 | 137.89 | 138.51 | 137.89 | 138.35 | 15,373 | +0.85(+0.62%) |
Jul 18, 2017 | 138.14 | 138.14 | 137.21 | 137.50 | 19,546 | -0.72(-0.52%) |
Jul 17, 2017 | 138.31 | 138.56 | 137.77 | 138.22 | 15,376 | -0.04(-0.03%) |
Jul 14, 2017 | 137.84 | 138.48 | 137.69 | 138.26 | 22,041 | +0.64(+0.46%) |
Jul 13, 2017 | 137.95 | 138.31 | 137.07 | 137.62 | 45,390 | -0.29(-0.21%) |
Jul 12, 2017 | 137.43 | 138.18 | 137.43 | 137.91 | 25,148 | +0.99(+0.72%) |
Jul 11, 2017 | 136.71 | 137.28 | 136.54 | 136.92 | 30,291 | +0.22(+0.16%) |
Jul 10, 2017 | 137.10 | 137.22 | 136.40 | 136.70 | 17,482 | -0.55(-0.40%) |
Jul 07, 2017 | 136.15 | 137.31 | 136.10 | 137.24 | 24,652 | +1.31(+0.97%) |
Jul 06, 2017 | 137.88 | 137.91 | 135.64 | 135.93 | 42,028 | -2.33(-1.69%) |
Jul 05, 2017 | 137.70 | 138.42 | 137.43 | 138.26 | 56,100 | +0.68(+0.49%) |
Jul 03, 2017 | 138.04 | 138.94 | 137.49 | 137.58 | 67,492 | +0.10(+0.07%) |
Jun 30, 2017 | 137.22 | 137.90 | 137.22 | 137.49 | 30,208 | +0.30(+0.22%) |
Jun 29, 2017 | 138.26 | 138.26 | 136.59 | 137.19 | 49,976 | -1.02(-0.74%) |
Jun 28, 2017 | 137.19 | 138.44 | 137.19 | 138.20 | 34,401 | +1.61(+1.18%) |
Jun 27, 2017 | 137.00 | 137.78 | 136.59 | 136.59 | 29,030 | -0.94(-0.68%) |
Jun 26, 2017 | 138.19 | 138.19 | 137.32 | 137.53 | 13,203 | -0.37(-0.27%) |
Jun 23, 2017 | 138.11 | 138.80 | 137.45 | 137.90 | 37,476 | +0.04(+0.03%) |
Jun 22, 2017 | 135.84 | 138.84 | 135.84 | 137.86 | 40,538 | +2.00(+1.47%) |
Jun 21, 2017 | 135.33 | 136.43 | 135.33 | 135.86 | 10,362 | +0.63(+0.46%) |
Jun 20, 2017 | 135.75 | 135.75 | 135.24 | 135.24 | 10,478 | -0.58(-0.43%) |
Jun 19, 2017 | 135.09 | 135.84 | 134.84 | 135.82 | 14,978 | +1.18(+0.88%) |
Jun 16, 2017 | 134.18 | 134.68 | 133.99 | 134.63 | 5,004 | +0.48(+0.36%) |
Jun 15, 2017 | 134.35 | 134.59 | 133.99 | 134.15 | 38,408 | -0.86(-0.64%) |
Jun 14, 2017 | 134.57 | 135.15 | 134.45 | 135.01 | 11,417 | +0.82(+0.61%) |
Jun 13, 2017 | 133.57 | 134.52 | 133.46 | 134.19 | 35,484 | +0.85(+0.64%) |
Jun 12, 2017 | 133.33 | 133.54 | 132.34 | 133.34 | 42,778 | -0.20(-0.15%) |
Jun 09, 2017 | 133.07 | 134.05 | 133.05 | 133.54 | 32,489 | +0.58(+0.44%) |
Jun 08, 2017 | 133.02 | 133.21 | 132.79 | 132.96 | 13,016 | -0.06(-0.04%) |
Jun 07, 2017 | 132.47 | 133.04 | 132.47 | 133.02 | 12,454 | +0.90(+0.68%) |
Jun 06, 2017 | 131.78 | 132.46 | 131.68 | 132.12 | 9,429 | -0.11(-0.08%) |
Jun 05, 2017 | 132.51 | 132.51 | 131.80 | 132.23 | 6,472 | -0.21(-0.16%) |
Jun 02, 2017 | 132.49 | 133.06 | 132.32 | 132.44 | 76,119 | +0.06(+0.05%) |
Jun 01, 2017 | 129.70 | 132.38 | 129.70 | 132.38 | 51,561 | +2.87(+2.21%) |
May 31, 2017 | 129.73 | 129.73 | 128.91 | 129.51 | 6,980 | -0.25(-0.19%) |
May 30, 2017 | 130.20 | 130.49 | 129.72 | 129.76 | 4,160 | -0.66(-0.50%) |
May 26, 2017 | 130.88 | 130.94 | 130.07 | 130.42 | 9,063 | -0.55(-0.42%) |
May 25, 2017 | 130.19 | 131.39 | 130.16 | 130.97 | 8,184 | +1.04(+0.80%) |
May 24, 2017 | 129.45 | 130.02 | 129.22 | 129.93 | 6,457 | +0.39(+0.30%) |
May 23, 2017 | 129.47 | 129.61 | 129.11 | 129.54 | 4,542 | +0.27(+0.21%) |
May 22, 2017 | 128.83 | 129.45 | 128.83 | 129.27 | 7,923 | +0.35(+0.27%) |
May 19, 2017 | 128.42 | 129.59 | 128.39 | 128.92 | 5,408 | +0.66(+0.51%) |
May 18, 2017 | 127.43 | 128.88 | 127.43 | 128.26 | 9,136 | +0.66(+0.51%) |
May 17, 2017 | 128.00 | 128.59 | 127.09 | 127.61 | 15,204 | -1.42(-1.10%) |
May 16, 2017 | 130.51 | 130.51 | 129.01 | 129.03 | 11,949 | -1.43(-1.10%) |
May 15, 2017 | 130.45 | 130.56 | 130.21 | 130.46 | 8,221 | +0.06(+0.04%) |
May 12, 2017 | 131.03 | 131.21 | 130.37 | 130.41 | 13,609 | -0.95(-0.72%) |
May 11, 2017 | 131.19 | 131.45 | 130.41 | 131.36 | 53,291 | -0.02(-0.01%) |
May 10, 2017 | 130.59 | 131.44 | 130.59 | 131.38 | 14,857 | +1.03(+0.79%) |
May 09, 2017 | 130.56 | 130.64 | 130.31 | 130.35 | 15,902 | +0.39(+0.30%) |
May 08, 2017 | 129.90 | 130.15 | 129.47 | 129.96 | 11,291 | -0.01(-0.01%) |
May 05, 2017 | 129.79 | 130.04 | 129.56 | 129.97 | 8,188 | +0.44(+0.34%) |
May 04, 2017 | 129.05 | 129.58 | 128.65 | 129.54 | 21,407 | +0.77(+0.60%) |
May 03, 2017 | 129.87 | 130.23 | 128.66 | 128.77 | 18,841 | -1.07(-0.83%) |
May 02, 2017 | 128.09 | 129.89 | 128.09 | 129.84 | 56,339 | +2.02(+1.58%) |