Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 125.80 | 127.48 | 125.41 | 127.16 | 6,179,276 | +1.29(+1.03%) |
Jul 28, 2017 | 125.71 | 126.03 | 125.22 | 125.87 | 4,024,852 | +0.30(+0.24%) |
Jul 27, 2017 | 124.25 | 125.68 | 124.00 | 125.57 | 6,351,444 | +0.88(+0.71%) |
Jul 26, 2017 | 124.83 | 125.16 | 124.06 | 124.69 | 3,336,477 | -0.24(-0.19%) |
Jul 25, 2017 | 123.88 | 125.29 | 123.49 | 124.92 | 5,885,229 | +2.03(+1.65%) |
Jul 24, 2017 | 124.62 | 124.69 | 122.61 | 122.89 | 8,582,018 | -1.76(-1.41%) |
Jul 21, 2017 | 124.97 | 125.29 | 124.31 | 124.65 | 10,729,745 | -0.32(-0.26%) |
Jul 20, 2017 | 129.67 | 129.68 | 123.77 | 124.97 | 21,484,382 | -5.33(-4.09%) |
Jul 19, 2017 | 129.67 | 130.90 | 129.67 | 130.30 | 3,304,024 | +0.96(+0.74%) |
Jul 18, 2017 | 130.69 | 130.78 | 129.18 | 129.34 | 4,451,253 | -1.46(-1.12%) |
Jul 17, 2017 | 129.96 | 131.32 | 129.81 | 130.81 | 4,901,789 | +0.86(+0.66%) |
Jul 14, 2017 | 130.62 | 129.04 | 129.95 | 4,221,744 | -0.35(-0.27%) | |
Jul 13, 2017 | 129.90 | 131.01 | 129.71 | 130.29 | 3,868,238 | +0.59(+0.46%) |
Jul 12, 2017 | 128.74 | 130.17 | 128.43 | 129.70 | 5,030,471 | +1.69(+1.32%) |
Jul 11, 2017 | 128.73 | 129.04 | 127.92 | 128.01 | 6,637,747 | -0.49(-0.38%) |
Jul 10, 2017 | 129.38 | 129.42 | 128.35 | 128.50 | 5,977,842 | -0.89(-0.69%) |
Jul 07, 2017 | 129.23 | 129.94 | 129.11 | 129.39 | 4,441,683 | +0.15(+0.12%) |
Jul 06, 2017 | 129.00 | 129.61 | 128.53 | 129.24 | 4,009,742 | -0.54(-0.42%) |
Jul 05, 2017 | 130.91 | 131.15 | 128.74 | 129.78 | 5,214,816 | -1.12(-0.86%) |
Jul 03, 2017 | 131.23 | 131.57 | 130.65 | 130.91 | 1,951,242 | +0.52(+0.40%) |
Jun 30, 2017 | 129.63 | 130.90 | 129.43 | 130.39 | 4,283,408 | +1.05(+0.81%) |
Jun 29, 2017 | 129.85 | 130.05 | 128.79 | 129.33 | 3,359,248 | -0.91(-0.70%) |
Jun 28, 2017 | 129.84 | 130.43 | 129.50 | 130.24 | 5,984,038 | +0.84(+0.65%) |
Jun 27, 2017 | 128.40 | 130.26 | 128.14 | 129.40 | 5,373,156 | +0.70(+0.54%) |
Jun 26, 2017 | 128.92 | 129.17 | 128.46 | 128.71 | 4,855,600 | +0.09(+0.07%) |
Jun 23, 2017 | 131.88 | 131.93 | 128.27 | 128.61 | 13,438,090 | -3.54(-2.68%) |
Jun 22, 2017 | 132.97 | 133.51 | 132.15 | 132.16 | 3,938,124 | -0.94(-0.71%) |
Jun 21, 2017 | 134.22 | 134.75 | 132.96 | 133.10 | 4,789,617 | -0.92(-0.68%) |
Jun 20, 2017 | 134.92 | 135.34 | 133.96 | 134.02 | 4,942,682 | -0.97(-0.72%) |
Jun 19, 2017 | 133.37 | 135.17 | 132.93 | 134.99 | 6,113,125 | +1.84(+1.39%) |
Jun 16, 2017 | 132.81 | 133.19 | 132.10 | 133.14 | 10,712,381 | -0.11(-0.08%) |
Jun 15, 2017 | 132.71 | 133.68 | 131.68 | 133.25 | 4,673,306 | +0.01(+0.01%) |
Jun 14, 2017 | 131.32 | 133.69 | 130.86 | 133.24 | 7,058,220 | +2.35(+1.80%) |
Jun 13, 2017 | 129.46 | 130.93 | 129.25 | 130.89 | 4,416,229 | +1.54(+1.19%) |
Jun 12, 2017 | 129.88 | 130.30 | 128.97 | 129.35 | 5,263,501 | -0.66(-0.51%) |
Jun 09, 2017 | 130.90 | 130.90 | 129.86 | 130.01 | 5,535,775 | -0.46(-0.35%) |
Jun 08, 2017 | 131.95 | 130.37 | 130.47 | 4,754,813 | -1.24(-0.94%) | |
Jun 07, 2017 | 131.49 | 132.00 | 131.20 | 131.71 | 3,716,475 | +0.65(+0.49%) |
Jun 06, 2017 | 131.27 | 131.46 | 130.60 | 131.07 | 3,835,654 | -0.50(-0.38%) |
Jun 05, 2017 | 132.20 | 132.28 | 131.09 | 131.57 | 3,119,791 | -0.48(-0.36%) |
Jun 02, 2017 | 131.57 | 132.48 | 131.25 | 132.05 | 4,100,737 | +0.17(+0.13%) |
Jun 01, 2017 | 130.49 | 131.88 | 129.83 | 131.88 | 3,981,619 | +1.39(+1.07%) |
May 31, 2017 | 131.20 | 131.22 | 130.29 | 130.48 | 8,421,694 | -0.31(-0.24%) |
May 30, 2017 | 130.90 | 131.37 | 130.50 | 130.80 | 4,122,512 | -0.11(-0.08%) |
May 26, 2017 | 131.92 | 132.19 | 130.69 | 130.91 | 5,069,968 | -1.32(-1.00%) |
May 25, 2017 | 132.01 | 132.42 | 131.29 | 132.22 | 3,680,906 | +1.23(+0.94%) |
May 24, 2017 | 130.74 | 131.35 | 129.55 | 130.99 | 5,435,056 | +0.14(+0.11%) |
May 23, 2017 | 131.76 | 132.20 | 130.72 | 130.85 | 5,491,234 | -0.95(-0.72%) |
May 22, 2017 | 132.25 | 132.68 | 131.67 | 131.80 | 4,497,614 | -0.29(-0.22%) |
May 19, 2017 | 131.87 | 132.46 | 131.26 | 132.09 | 5,658,233 | +0.51(+0.39%) |
May 18, 2017 | 131.40 | 132.40 | 131.19 | 131.58 | 5,749,051 | -0.33(-0.25%) |
May 17, 2017 | 133.75 | 132.94 | 131.74 | 131.91 | 7,025,084 | -1.83(-1.37%) |
May 16, 2017 | 135.31 | 135.94 | 133.57 | 133.75 | 11,975,127 | +0.78(+0.59%) |
May 15, 2017 | 132.92 | 133.39 | 132.39 | 132.96 | 7,174,726 | +0.35(+0.26%) |
May 12, 2017 | 132.17 | 132.85 | 131.62 | 132.61 | 3,462,720 | +0.61(+0.46%) |
May 11, 2017 | 132.98 | 133.27 | 131.27 | 132.01 | 4,648,002 | -1.63(-1.22%) |
May 10, 2017 | 133.12 | 133.65 | 132.94 | 133.64 | 3,097,201 | +0.38(+0.29%) |
May 09, 2017 | 132.72 | 133.31 | 132.08 | 133.26 | 3,554,663 | +0.67(+0.50%) |
May 08, 2017 | 131.71 | 132.82 | 131.41 | 132.59 | 3,768,256 | +0.98(+0.75%) |
May 05, 2017 | 131.28 | 131.62 | 130.22 | 131.61 | 2,958,961 | +0.74(+0.56%) |
May 04, 2017 | 131.38 | 131.53 | 130.37 | 130.87 | 4,488,274 | -0.12(-0.09%) |
May 03, 2017 | 131.13 | 131.32 | 130.65 | 130.99 | 2,893,707 | +0.04(+0.03%) |
May 02, 2017 | 130.56 | 131.13 | 129.94 | 130.95 | 3,899,032 | +0.62(+0.48%) |