Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 136.30 | 136.93 | 135.84 | 136.01 | 780,233 | +0.33(+0.24%) |
Jul 28, 2017 | 133.66 | 136.16 | 133.31 | 135.69 | 752,742 | +2.25(+1.69%) |
Jul 27, 2017 | 133.33 | 133.68 | 130.10 | 133.43 | 1,294,419 | -3.30(-2.41%) |
Jul 26, 2017 | 135.80 | 137.49 | 135.38 | 136.73 | 740,221 | +1.32(+0.97%) |
Jul 25, 2017 | 135.93 | 135.93 | 134.82 | 135.41 | 517,379 | +0.26(+0.19%) |
Jul 24, 2017 | 134.33 | 135.38 | 134.05 | 135.15 | 586,694 | +0.59(+0.44%) |
Jul 21, 2017 | 133.38 | 135.01 | 133.38 | 134.56 | 287,322 | +0.84(+0.63%) |
Jul 20, 2017 | 133.76 | 134.17 | 132.97 | 133.72 | 498,990 | +0.25(+0.19%) |
Jul 19, 2017 | 132.53 | 133.62 | 132.02 | 133.47 | 510,810 | +1.12(+0.85%) |
Jul 18, 2017 | 130.37 | 132.35 | 130.06 | 132.35 | 457,587 | +1.37(+1.04%) |
Jul 17, 2017 | 130.62 | 131.56 | 130.35 | 130.98 | 388,897 | +0.27(+0.21%) |
Jul 14, 2017 | 130.33 | 131.02 | 130.33 | 130.71 | 296,411 | +0.60(+0.46%) |
Jul 13, 2017 | 130.91 | 131.22 | 129.95 | 130.11 | 445,295 | -0.63(-0.48%) |
Jul 12, 2017 | 130.84 | 131.45 | 130.52 | 130.74 | 513,562 | +0.81(+0.63%) |
Jul 11, 2017 | 129.98 | 130.41 | 129.28 | 129.93 | 414,734 | -0.07(-0.05%) |
Jul 10, 2017 | 129.41 | 130.22 | 128.63 | 129.99 | 364,795 | +0.59(+0.46%) |
Jul 07, 2017 | 128.95 | 130.41 | 128.94 | 129.40 | 555,082 | +1.08(+0.84%) |
Jul 06, 2017 | 129.58 | 129.58 | 127.80 | 128.33 | 838,476 | -2.18(-1.67%) |
Jul 05, 2017 | 128.76 | 130.69 | 128.54 | 130.50 | 597,991 | +1.44(+1.12%) |
Jul 03, 2017 | 128.96 | 129.89 | 128.28 | 129.06 | 279,540 | +0.55(+0.43%) |
Jun 30, 2017 | 129.21 | 129.23 | 128.34 | 128.51 | 669,255 | +0.25(+0.20%) |
Jun 29, 2017 | 130.22 | 130.38 | 127.11 | 128.26 | 426,672 | -2.21(-1.69%) |
Jun 28, 2017 | 130.10 | 130.90 | 129.21 | 130.47 | 539,728 | +1.08(+0.84%) |
Jun 27, 2017 | 129.99 | 130.51 | 128.95 | 129.38 | 311,501 | -1.01(-0.77%) |
Jun 26, 2017 | 130.66 | 131.26 | 129.86 | 130.39 | 269,536 | +0.04(+0.03%) |
Jun 23, 2017 | 129.82 | 130.57 | 129.19 | 130.35 | 629,633 | +0.43(+0.33%) |
Jun 22, 2017 | 130.05 | 130.13 | 128.62 | 129.93 | 452,241 | -0.09(-0.07%) |
Jun 21, 2017 | 130.92 | 130.92 | 128.86 | 130.02 | 504,385 | -0.50(-0.38%) |
Jun 20, 2017 | 132.17 | 132.49 | 130.09 | 130.51 | 745,366 | -2.09(-1.58%) |
Jun 19, 2017 | 134.02 | 134.68 | 132.29 | 132.61 | 839,802 | -0.73(-0.55%) |
Jun 16, 2017 | 132.56 | 133.82 | 132.09 | 133.34 | 1,004,404 | +0.90(+0.68%) |
Jun 15, 2017 | 130.91 | 132.56 | 130.41 | 132.44 | 515,510 | +0.57(+0.43%) |
Jun 14, 2017 | 131.77 | 132.83 | 131.22 | 131.87 | 777,298 | +0.63(+0.48%) |
Jun 13, 2017 | 128.63 | 131.73 | 128.47 | 131.24 | 755,624 | +3.28(+2.57%) |
Jun 12, 2017 | 126.59 | 128.49 | 126.24 | 127.96 | 598,818 | +1.22(+0.97%) |
Jun 09, 2017 | 126.70 | 127.56 | 125.94 | 126.74 | 411,164 | +0.06(+0.05%) |
Jun 08, 2017 | 128.50 | 125.79 | 126.67 | 679,775 | -1.80(-1.40%) | |
Jun 07, 2017 | 128.60 | 129.20 | 128.02 | 128.48 | 374,886 | +0.23(+0.18%) |
Jun 06, 2017 | 128.91 | 129.83 | 128.23 | 128.24 | 602,890 | -0.96(-0.75%) |
Jun 05, 2017 | 128.48 | 129.66 | 128.17 | 129.21 | 490,698 | +0.51(+0.40%) |
Jun 02, 2017 | 129.06 | 129.84 | 128.43 | 128.69 | 451,350 | -0.26(-0.20%) |
Jun 01, 2017 | 128.12 | 129.06 | 127.25 | 128.95 | 617,622 | +1.02(+0.80%) |
May 31, 2017 | 128.18 | 128.39 | 127.40 | 127.93 | 771,544 | +0.08(+0.07%) |
May 30, 2017 | 127.47 | 128.01 | 126.57 | 127.85 | 665,489 | +0.26(+0.21%) |
May 26, 2017 | 128.21 | 128.96 | 127.24 | 127.59 | 347,457 | -0.65(-0.51%) |
May 25, 2017 | 128.22 | 128.89 | 127.92 | 128.24 | 646,328 | +0.69(+0.54%) |
May 24, 2017 | 127.89 | 128.42 | 126.96 | 127.55 | 596,779 | -0.35(-0.27%) |
May 23, 2017 | 128.06 | 128.28 | 127.39 | 127.90 | 423,613 | -0.14(-0.11%) |
May 22, 2017 | 127.93 | 128.47 | 127.09 | 128.04 | 552,856 | +0.87(+0.68%) |
May 19, 2017 | 126.38 | 128.17 | 126.25 | 127.17 | 769,054 | +1.03(+0.81%) |
May 18, 2017 | 125.30 | 127.06 | 124.48 | 126.14 | 609,409 | +0.97(+0.77%) |
May 17, 2017 | 126.53 | 126.01 | 125.16 | 125.17 | 564,965 | -1.35(-1.07%) |
May 16, 2017 | 127.76 | 128.25 | 126.03 | 126.53 | 325,126 | -0.89(-0.70%) |
May 15, 2017 | 126.00 | 127.51 | 125.55 | 127.41 | 498,072 | +1.47(+1.17%) |
May 12, 2017 | 126.42 | 126.42 | 125.48 | 125.94 | 318,893 | -0.56(-0.44%) |
May 11, 2017 | 126.64 | 126.70 | 125.65 | 126.50 | 322,302 | -0.24(-0.19%) |
May 10, 2017 | 126.76 | 127.59 | 126.24 | 126.74 | 393,176 | +0.04(+0.03%) |
May 09, 2017 | 127.75 | 128.38 | 126.37 | 126.70 | 484,059 | -1.27(-0.99%) |
May 08, 2017 | 129.79 | 130.09 | 127.79 | 127.97 | 446,359 | -1.47(-1.14%) |
May 05, 2017 | 127.88 | 129.57 | 127.56 | 129.44 | 551,303 | +1.82(+1.42%) |
May 04, 2017 | 126.87 | 127.80 | 126.82 | 127.63 | 544,710 | +0.73(+0.57%) |
May 03, 2017 | 127.01 | 127.50 | 126.71 | 126.90 | 631,818 | -0.37(-0.29%) |
May 02, 2017 | 125.97 | 127.27 | 125.66 | 127.27 | 704,485 | +1.38(+1.10%) |