Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 131.79 | 134.59 | 131.48 | 133.70 | 844,282 | +2.10(+1.59%) |
Jul 28, 2017 | 130.30 | 132.49 | 129.83 | 131.60 | 884,448 | +1.30(+0.99%) |
Jul 27, 2017 | 129.53 | 130.35 | 128.88 | 130.31 | 1,021,144 | +0.84(+0.65%) |
Jul 26, 2017 | 132.74 | 132.74 | 129.11 | 129.47 | 1,135,117 | -2.88(-2.18%) |
Jul 25, 2017 | 133.68 | 134.32 | 132.00 | 132.35 | 1,606,813 | +0.95(+0.72%) |
Jul 24, 2017 | 129.65 | 132.24 | 129.65 | 131.40 | 1,166,884 | +1.83(+1.41%) |
Jul 21, 2017 | 130.76 | 131.58 | 129.18 | 129.57 | 829,506 | -1.83(-1.39%) |
Jul 20, 2017 | 133.27 | 133.54 | 130.36 | 131.40 | 967,068 | -1.75(-1.32%) |
Jul 19, 2017 | 136.71 | 136.73 | 131.86 | 133.15 | 1,892,447 | -2.46(-1.81%) |
Jul 18, 2017 | 135.08 | 135.96 | 134.72 | 135.61 | 1,283,081 | -0.42(-0.31%) |
Jul 17, 2017 | 135.67 | 136.32 | 134.55 | 136.03 | 728,167 | +0.18(+0.13%) |
Jul 14, 2017 | 135.35 | 136.41 | 134.64 | 135.85 | 595,519 | -0.63(-0.46%) |
Jul 13, 2017 | 135.69 | 136.70 | 135.16 | 136.48 | 541,109 | +1.06(+0.79%) |
Jul 12, 2017 | 135.12 | 135.63 | 134.16 | 135.41 | 769,500 | +0.06(+0.04%) |
Jul 11, 2017 | 135.14 | 136.19 | 133.87 | 135.36 | 1,204,592 | +0.66(+0.49%) |
Jul 10, 2017 | 134.97 | 135.54 | 134.39 | 134.69 | 707,028 | -0.61(-0.45%) |
Jul 07, 2017 | 134.99 | 135.53 | 134.09 | 135.31 | 670,601 | +1.25(+0.93%) |
Jul 06, 2017 | 134.71 | 135.65 | 133.94 | 134.06 | 854,268 | -0.70(-0.52%) |
Jul 05, 2017 | 134.76 | 135.49 | 133.71 | 134.76 | 651,110 | +0.11(+0.08%) |
Jul 03, 2017 | 133.56 | 135.43 | 133.04 | 134.65 | 471,341 | +1.93(+1.46%) |
Jun 30, 2017 | 133.27 | 131.78 | 132.72 | 911,544 | +0.63(+0.48%) | |
Jun 29, 2017 | 133.67 | 134.32 | 130.54 | 132.09 | 1,644,553 | -0.39(-0.29%) |
Jun 28, 2017 | 131.59 | 132.71 | 131.27 | 132.47 | 760,147 | +2.04(+1.56%) |
Jun 27, 2017 | 131.06 | 132.21 | 130.38 | 130.43 | 512,086 | +0.29(+0.22%) |
Jun 26, 2017 | 129.69 | 130.49 | 128.88 | 130.15 | 458,415 | +0.80(+0.61%) |
Jun 23, 2017 | 131.33 | 131.33 | 128.92 | 129.35 | 1,081,690 | -1.35(-1.03%) |
Jun 22, 2017 | 131.46 | 131.68 | 129.87 | 130.70 | 532,387 | -1.26(-0.96%) |
Jun 21, 2017 | 133.07 | 133.32 | 131.56 | 131.97 | 484,523 | -0.63(-0.48%) |
Jun 20, 2017 | 132.69 | 133.40 | 132.27 | 132.60 | 754,111 | -0.70(-0.53%) |
Jun 19, 2017 | 133.41 | 133.68 | 132.61 | 133.30 | 465,138 | +0.81(+0.61%) |
Jun 16, 2017 | 132.48 | 133.33 | 131.75 | 132.49 | 1,050,277 | +0.13(+0.10%) |
Jun 15, 2017 | 132.57 | 133.57 | 131.21 | 132.36 | 496,617 | -0.85(-0.64%) |
Jun 14, 2017 | 131.66 | 133.31 | 130.44 | 133.21 | 778,779 | -0.11(-0.08%) |
Jun 13, 2017 | 133.67 | 134.28 | 132.76 | 133.32 | 865,743 | +0.20(+0.15%) |
Jun 12, 2017 | 133.99 | 134.37 | 132.63 | 133.12 | 1,116,750 | -0.75(-0.56%) |
Jun 09, 2017 | 131.19 | 134.42 | 131.19 | 133.87 | 852,713 | +3.51(+2.69%) |
Jun 08, 2017 | 131.71 | 127.72 | 130.37 | 1,015,640 | +1.93(+1.51%) | |
Jun 07, 2017 | 128.02 | 129.06 | 127.55 | 128.43 | 860,384 | +0.70(+0.54%) |
Jun 06, 2017 | 127.74 | 128.28 | 127.11 | 127.74 | 719,310 | -1.07(-0.83%) |
Jun 05, 2017 | 129.18 | 130.42 | 128.56 | 128.81 | 779,937 | -0.34(-0.26%) |
Jun 02, 2017 | 129.09 | 130.08 | 128.26 | 129.15 | 787,327 | -0.91(-0.70%) |
Jun 01, 2017 | 129.12 | 130.31 | 127.45 | 130.06 | 763,676 | +1.83(+1.42%) |
May 31, 2017 | 129.65 | 129.95 | 127.18 | 128.23 | 1,308,694 | -1.31(-1.01%) |
May 30, 2017 | 130.31 | 130.36 | 128.23 | 129.54 | 580,489 | -1.13(-0.87%) |
May 26, 2017 | 130.96 | 131.83 | 130.50 | 130.67 | 503,513 | -0.82(-0.62%) |
May 25, 2017 | 131.10 | 131.99 | 130.47 | 131.49 | 958,801 | +0.64(+0.49%) |
May 24, 2017 | 131.87 | 131.95 | 130.36 | 130.84 | 1,172,099 | -0.73(-0.55%) |
May 23, 2017 | 129.50 | 132.27 | 129.22 | 131.57 | 712,202 | +2.08(+1.61%) |
May 22, 2017 | 128.79 | 129.65 | 127.07 | 129.49 | 786,036 | +1.18(+0.92%) |
May 19, 2017 | 128.17 | 129.63 | 127.86 | 128.30 | 1,033,970 | +0.18(+0.14%) |
May 18, 2017 | 127.46 | 129.03 | 127.01 | 128.12 | 1,093,926 | +0.45(+0.35%) |
May 17, 2017 | 132.44 | 130.30 | 126.81 | 127.68 | 1,327,278 | -4.76(-3.60%) |
May 16, 2017 | 131.13 | 133.36 | 130.74 | 132.44 | 1,563,610 | +1.49(+1.14%) |
May 15, 2017 | 128.83 | 131.03 | 128.50 | 130.95 | 1,436,061 | +2.23(+1.73%) |
May 12, 2017 | 128.28 | 128.90 | 127.49 | 128.72 | 692,027 | -0.51(-0.39%) |
May 11, 2017 | 129.41 | 129.93 | 127.94 | 129.23 | 523,030 | -0.71(-0.55%) |
May 10, 2017 | 129.48 | 130.07 | 129.03 | 129.94 | 542,044 | -0.01(-0.01%) |
May 09, 2017 | 130.56 | 132.01 | 129.55 | 129.94 | 595,993 | -0.48(-0.37%) |
May 08, 2017 | 129.48 | 130.51 | 128.97 | 130.43 | 518,247 | +0.79(+0.61%) |
May 05, 2017 | 129.97 | 130.19 | 128.70 | 129.63 | 448,624 | -0.13(-0.10%) |
May 04, 2017 | 130.74 | 131.22 | 129.03 | 129.76 | 1,164,417 | -0.17(-0.13%) |
May 03, 2017 | 127.17 | 130.43 | 126.94 | 129.94 | 760,802 | +2.04(+1.60%) |
May 02, 2017 | 128.46 | 128.77 | 127.20 | 127.90 | 563,153 | -0.13(-0.10%) |