Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 134.61 | 135.10 | 133.78 | 133.80 | 927,536 | -0.49(-0.36%) |
Jul 28, 2017 | 131.61 | 134.55 | 131.56 | 134.28 | 1,081,320 | +2.67(+2.03%) |
Jul 27, 2017 | 134.50 | 134.54 | 131.31 | 131.61 | 1,676,057 | -2.94(-2.19%) |
Jul 26, 2017 | 135.57 | 135.71 | 134.47 | 134.55 | 823,747 | -1.02(-0.75%) |
Jul 25, 2017 | 136.14 | 136.83 | 135.47 | 135.57 | 798,784 | +0.36(+0.27%) |
Jul 24, 2017 | 134.87 | 135.69 | 134.21 | 135.21 | 1,112,328 | +0.47(+0.35%) |
Jul 21, 2017 | 134.10 | 134.96 | 134.10 | 134.74 | 833,819 | +0.29(+0.22%) |
Jul 20, 2017 | 134.66 | 133.70 | 134.45 | 795,103 | +0.75(+0.56%) | |
Jul 19, 2017 | 133.30 | 133.70 | 132.85 | 133.70 | 717,261 | +0.64(+0.48%) |
Jul 18, 2017 | 131.96 | 133.25 | 131.81 | 133.06 | 619,935 | +0.55(+0.42%) |
Jul 17, 2017 | 131.82 | 132.72 | 131.52 | 132.51 | 843,519 | +0.60(+0.46%) |
Jul 14, 2017 | 130.95 | 132.27 | 130.38 | 131.91 | 901,987 | +0.57(+0.43%) |
Jul 13, 2017 | 130.40 | 131.44 | 130.10 | 131.34 | 764,489 | +0.94(+0.72%) |
Jul 12, 2017 | 130.12 | 130.95 | 129.61 | 130.40 | 837,117 | +0.60(+0.46%) |
Jul 11, 2017 | 131.16 | 131.26 | 129.70 | 129.80 | 842,286 | -1.22(-0.93%) |
Jul 10, 2017 | 130.66 | 131.52 | 130.21 | 131.02 | 998,309 | +0.28(+0.21%) |
Jul 07, 2017 | 129.49 | 131.19 | 129.28 | 130.74 | 943,981 | +1.57(+1.21%) |
Jul 06, 2017 | 128.99 | 129.93 | 128.19 | 129.17 | 1,230,162 | +0.41(+0.32%) |
Jul 05, 2017 | 129.15 | 129.31 | 128.52 | 128.76 | 1,318,059 | -0.18(-0.14%) |
Jul 03, 2017 | 129.36 | 129.75 | 128.72 | 128.95 | 576,870 | +0.20(+0.16%) |
Jun 30, 2017 | 129.10 | 129.32 | 128.01 | 128.74 | 1,586,052 | +0.11(+0.08%) |
Jun 29, 2017 | 130.65 | 130.65 | 128.13 | 128.64 | 978,242 | -1.10(-0.85%) |
Jun 28, 2017 | 128.90 | 129.93 | 128.52 | 129.74 | 841,339 | +1.36(+1.06%) |
Jun 27, 2017 | 129.06 | 129.09 | 128.35 | 128.38 | 1,100,273 | -0.44(-0.34%) |
Jun 26, 2017 | 128.31 | 129.18 | 128.20 | 128.82 | 1,306,010 | +0.61(+0.48%) |
Jun 23, 2017 | 130.04 | 130.13 | 128.22 | 128.21 | 1,950,778 | -1.79(-1.38%) |
Jun 22, 2017 | 130.69 | 131.17 | 129.92 | 130.00 | 1,107,641 | -1.02(-0.78%) |
Jun 21, 2017 | 131.59 | 131.93 | 130.96 | 131.02 | 1,631,815 | -0.82(-0.62%) |
Jun 20, 2017 | 132.30 | 132.53 | 131.80 | 131.84 | 1,288,550 | -0.63(-0.48%) |
Jun 19, 2017 | 132.66 | 132.93 | 132.12 | 132.47 | 1,274,238 | +0.33(+0.25%) |
Jun 16, 2017 | 131.51 | 132.17 | 131.08 | 132.14 | 1,569,187 | +0.78(+0.60%) |
Jun 15, 2017 | 130.29 | 131.57 | 130.29 | 131.36 | 1,019,690 | +0.62(+0.47%) |
Jun 14, 2017 | 129.76 | 130.91 | 129.49 | 130.74 | 1,029,020 | +0.92(+0.71%) |
Jun 13, 2017 | 129.01 | 130.29 | 128.87 | 129.82 | 1,812,549 | +1.00(+0.77%) |
Jun 12, 2017 | 128.29 | 128.82 | 128.04 | 128.82 | 1,478,092 | +0.38(+0.29%) |
Jun 09, 2017 | 127.65 | 128.61 | 127.57 | 128.44 | 1,259,771 | +0.90(+0.71%) |
Jun 08, 2017 | 127.97 | 127.12 | 127.54 | 1,175,447 | +0.29(+0.23%) | |
Jun 07, 2017 | 126.87 | 127.38 | 126.14 | 127.25 | 1,256,694 | +0.92(+0.73%) |
Jun 06, 2017 | 126.23 | 126.82 | 125.71 | 126.33 | 1,175,234 | -0.52(-0.41%) |
Jun 05, 2017 | 127.14 | 128.15 | 126.80 | 126.85 | 1,649,758 | -0.39(-0.30%) |
Jun 02, 2017 | 127.30 | 127.72 | 126.85 | 127.24 | 2,072,880 | -0.23(-0.18%) |
Jun 01, 2017 | 127.13 | 127.47 | 126.69 | 127.47 | 1,106,064 | +0.71(+0.56%) |
May 31, 2017 | 126.96 | 127.45 | 126.01 | 126.77 | 1,952,900 | +0.19(+0.15%) |
May 30, 2017 | 125.82 | 126.81 | 125.52 | 126.57 | 931,851 | +0.68(+0.54%) |
May 26, 2017 | 126.20 | 126.42 | 125.78 | 125.90 | 992,680 | -0.30(-0.24%) |
May 25, 2017 | 125.60 | 126.47 | 124.97 | 126.20 | 1,351,889 | +1.09(+0.87%) |
May 24, 2017 | 124.88 | 125.23 | 124.53 | 125.10 | 1,105,362 | +0.61(+0.49%) |
May 23, 2017 | 124.13 | 124.93 | 123.85 | 124.49 | 1,676,315 | +0.18(+0.15%) |
May 22, 2017 | 123.08 | 124.46 | 122.86 | 124.31 | 1,731,534 | +1.06(+0.86%) |
May 19, 2017 | 122.92 | 123.84 | 122.61 | 123.25 | 1,261,758 | +0.57(+0.47%) |
May 18, 2017 | 122.00 | 123.34 | 121.50 | 122.68 | 1,665,136 | +0.69(+0.56%) |
May 17, 2017 | 121.99 | 122.68 | 120.76 | 121.99 | 1,593,803 | +0.00(+0.00%) |
May 16, 2017 | 122.01 | 122.15 | 121.41 | 121.99 | 1,042,863 | +0.21(+0.17%) |
May 15, 2017 | 120.26 | 121.94 | 120.13 | 121.78 | 1,116,136 | +1.47(+1.22%) |
May 12, 2017 | 119.61 | 120.66 | 119.54 | 120.31 | 1,264,893 | -0.06(-0.05%) |
May 11, 2017 | 120.03 | 120.75 | 119.67 | 120.37 | 1,449,695 | +0.20(+0.17%) |
May 10, 2017 | 120.29 | 120.57 | 119.92 | 120.16 | 1,535,412 | -0.20(-0.17%) |
May 09, 2017 | 120.92 | 121.40 | 119.52 | 120.37 | 2,043,065 | +1.44(+1.21%) |
May 08, 2017 | 118.66 | 119.11 | 118.36 | 118.92 | 1,658,821 | +0.52(+0.44%) |
May 05, 2017 | 117.75 | 118.52 | 117.55 | 118.40 | 1,246,488 | +1.04(+0.88%) |
May 04, 2017 | 117.00 | 117.69 | 116.82 | 117.36 | 850,948 | +0.83(+0.71%) |
May 03, 2017 | 116.11 | 116.77 | 115.71 | 116.53 | 640,612 | +0.41(+0.35%) |
May 02, 2017 | 116.72 | 117.22 | 115.88 | 116.12 | 1,090,357 | -0.36(-0.31%) |