Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 113.97 | 113.97 | 111.55 | 111.78 | 2,453,718 | -2.27(-1.99%) |
Jul 28, 2017 | 114.95 | 115.14 | 113.94 | 114.05 | 1,653,071 | -1.53(-1.32%) |
Jul 27, 2017 | 117.56 | 117.57 | 115.07 | 115.58 | 4,110,150 | -3.00(-2.53%) |
Jul 26, 2017 | 118.69 | 119.13 | 118.40 | 118.58 | 1,436,128 | -0.06(-0.05%) |
Jul 25, 2017 | 119.04 | 119.26 | 118.11 | 118.65 | 1,317,626 | -0.02(-0.02%) |
Jul 24, 2017 | 119.61 | 119.73 | 117.84 | 118.66 | 1,968,011 | -0.76(-0.63%) |
Jul 21, 2017 | 119.36 | 119.97 | 119.02 | 119.42 | 990,786 | +0.13(+0.11%) |
Jul 20, 2017 | 121.14 | 119.17 | 119.29 | 2,787,004 | -1.47(-1.22%) | |
Jul 19, 2017 | 121.02 | 121.81 | 120.58 | 120.77 | 1,556,342 | -0.10(-0.08%) |
Jul 18, 2017 | 121.88 | 122.19 | 120.42 | 120.87 | 1,645,372 | -1.32(-1.08%) |
Jul 17, 2017 | 122.09 | 123.00 | 121.53 | 122.18 | 1,023,823 | +0.11(+0.09%) |
Jul 14, 2017 | 119.10 | 122.63 | 119.05 | 122.07 | 1,973,906 | +3.23(+2.72%) |
Jul 13, 2017 | 116.58 | 120.67 | 115.95 | 118.84 | 4,454,318 | +2.41(+2.07%) |
Jul 12, 2017 | 118.36 | 118.85 | 115.74 | 116.43 | 3,410,376 | -0.12(-0.10%) |
Jul 11, 2017 | 117.38 | 117.48 | 116.53 | 116.55 | 1,289,816 | -0.84(-0.71%) |
Jul 10, 2017 | 117.13 | 117.67 | 116.89 | 117.38 | 1,113,140 | +0.27(+0.23%) |
Jul 07, 2017 | 116.05 | 117.66 | 115.61 | 117.12 | 1,124,092 | +1.36(+1.18%) |
Jul 06, 2017 | 117.13 | 117.50 | 115.54 | 115.75 | 1,663,155 | -1.97(-1.68%) |
Jul 05, 2017 | 118.44 | 118.84 | 116.39 | 117.72 | 2,018,514 | -0.56(-0.48%) |
Jul 03, 2017 | 118.87 | 118.95 | 118.12 | 118.29 | 592,653 | -0.02(-0.02%) |
Jun 30, 2017 | 117.83 | 118.78 | 117.83 | 118.31 | 805,740 | +0.47(+0.40%) |
Jun 29, 2017 | 118.80 | 118.81 | 117.03 | 117.83 | 1,423,366 | -0.57(-0.48%) |
Jun 28, 2017 | 119.00 | 119.25 | 118.28 | 118.41 | 1,217,355 | +0.24(+0.20%) |
Jun 27, 2017 | 118.69 | 118.96 | 117.73 | 118.17 | 1,006,007 | -0.75(-0.63%) |
Jun 26, 2017 | 119.17 | 119.61 | 118.38 | 118.91 | 1,103,686 | -0.03(-0.02%) |
Jun 23, 2017 | 119.46 | 119.46 | 118.73 | 118.94 | 3,586,305 | -0.28(-0.23%) |
Jun 22, 2017 | 118.43 | 119.96 | 118.43 | 119.22 | 1,241,500 | +0.80(+0.68%) |
Jun 21, 2017 | 117.56 | 118.83 | 116.79 | 118.42 | 1,186,180 | +1.42(+1.21%) |
Jun 20, 2017 | 117.03 | 117.61 | 116.87 | 117.00 | 945,669 | +0.12(+0.10%) |
Jun 19, 2017 | 116.08 | 117.04 | 115.69 | 116.88 | 992,087 | +1.08(+0.93%) |
Jun 16, 2017 | 116.06 | 116.22 | 115.35 | 115.80 | 1,178,756 | +0.07(+0.06%) |
Jun 15, 2017 | 114.83 | 115.98 | 114.42 | 115.73 | 925,786 | +0.22(+0.19%) |
Jun 14, 2017 | 115.85 | 115.88 | 114.92 | 115.51 | 873,599 | +0.12(+0.10%) |
Jun 13, 2017 | 114.73 | 115.66 | 114.52 | 115.39 | 705,120 | +0.43(+0.38%) |
Jun 12, 2017 | 114.57 | 115.04 | 113.04 | 114.95 | 1,113,301 | -0.01(-0.01%) |
Jun 09, 2017 | 115.13 | 115.82 | 113.80 | 114.96 | 1,448,573 | -0.15(-0.13%) |
Jun 08, 2017 | 115.47 | 113.94 | 115.11 | 1,122,477 | +0.75(+0.66%) | |
Jun 07, 2017 | 114.50 | 114.71 | 113.94 | 114.36 | 908,712 | +0.17(+0.14%) |
Jun 06, 2017 | 113.58 | 114.44 | 113.58 | 114.19 | 1,216,461 | +0.22(+0.19%) |
Jun 05, 2017 | 114.35 | 114.35 | 113.29 | 113.97 | 1,120,130 | -0.01(-0.01%) |
Jun 02, 2017 | 111.97 | 114.36 | 111.97 | 113.98 | 1,516,050 | +1.17(+1.04%) |
Jun 01, 2017 | 110.06 | 113.16 | 109.72 | 112.81 | 1,775,348 | +3.18(+2.90%) |
May 31, 2017 | 108.91 | 109.81 | 108.15 | 109.63 | 888,820 | +0.72(+0.66%) |
May 30, 2017 | 109.09 | 109.48 | 108.54 | 108.91 | 566,229 | -0.74(-0.67%) |
May 26, 2017 | 109.85 | 110.03 | 109.36 | 109.65 | 705,100 | -0.06(-0.06%) |
May 25, 2017 | 109.77 | 110.26 | 109.40 | 109.71 | 686,611 | +0.18(+0.17%) |
May 24, 2017 | 108.43 | 109.61 | 107.97 | 109.53 | 1,266,860 | +1.19(+1.09%) |
May 23, 2017 | 108.51 | 108.78 | 107.86 | 108.34 | 1,367,035 | +0.02(+0.02%) |
May 22, 2017 | 108.57 | 108.57 | 107.53 | 108.33 | 1,104,779 | +0.11(+0.10%) |
May 19, 2017 | 108.12 | 108.47 | 106.88 | 108.21 | 1,094,052 | +0.38(+0.35%) |
May 18, 2017 | 108.26 | 109.07 | 107.43 | 107.84 | 1,184,936 | -0.42(-0.39%) |
May 17, 2017 | 110.16 | 109.95 | 107.94 | 108.26 | 1,922,264 | -1.89(-1.72%) |
May 16, 2017 | 110.50 | 111.92 | 108.89 | 110.16 | 4,206,863 | -2.34(-2.08%) |
May 15, 2017 | 111.26 | 113.23 | 110.45 | 112.50 | 2,740,283 | +0.98(+0.88%) |
May 12, 2017 | 111.15 | 113.05 | 110.86 | 111.52 | 2,205,786 | +0.22(+0.20%) |
May 11, 2017 | 110.20 | 111.42 | 109.11 | 111.30 | 2,189,221 | +1.41(+1.28%) |
May 10, 2017 | 108.97 | 110.09 | 108.55 | 109.89 | 1,467,572 | +0.76(+0.70%) |
May 09, 2017 | 107.46 | 109.29 | 107.41 | 109.12 | 1,580,879 | +1.61(+1.50%) |
May 08, 2017 | 107.24 | 107.79 | 106.71 | 107.52 | 1,340,791 | +0.34(+0.32%) |
May 05, 2017 | 108.02 | 108.02 | 106.45 | 107.17 | 1,632,319 | -0.28(-0.27%) |
May 04, 2017 | 109.76 | 110.06 | 106.84 | 107.46 | 2,548,913 | -2.37(-2.16%) |
May 03, 2017 | 110.78 | 111.03 | 109.07 | 109.83 | 1,179,044 | -1.10(-0.99%) |
May 02, 2017 | 111.19 | 111.51 | 110.62 | 110.94 | 1,261,502 | -0.17(-0.16%) |