Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 132.27 | 132.69 | 131.36 | 131.60 | 5,045,814 | -0.60(-0.46%) |
Jul 28, 2017 | 132.64 | 132.90 | 131.55 | 132.21 | 4,673,413 | -0.93(-0.70%) |
Jul 27, 2017 | 132.69 | 133.55 | 131.94 | 133.14 | 5,450,691 | +0.37(+0.28%) |
Jul 26, 2017 | 134.68 | 134.88 | 132.06 | 132.77 | 5,514,515 | -2.17(-1.61%) |
Jul 25, 2017 | 133.82 | 135.71 | 132.79 | 134.94 | 11,212,016 | +6.12(+4.75%) |
Jul 24, 2017 | 130.64 | 130.82 | 128.75 | 128.81 | 6,251,510 | -1.76(-1.34%) |
Jul 21, 2017 | 130.69 | 131.22 | 130.06 | 130.57 | 4,152,246 | -0.25(-0.19%) |
Jul 20, 2017 | 130.66 | 131.67 | 130.28 | 130.82 | 2,640,785 | +0.27(+0.21%) |
Jul 19, 2017 | 130.75 | 131.03 | 130.20 | 130.54 | 3,621,569 | -0.06(-0.05%) |
Jul 18, 2017 | 131.49 | 131.72 | 130.10 | 130.60 | 4,586,249 | -1.10(-0.84%) |
Jul 17, 2017 | 131.85 | 131.86 | 131.23 | 131.71 | 2,839,494 | -0.02(-0.01%) |
Jul 14, 2017 | 131.48 | 131.91 | 131.26 | 131.72 | 2,876,519 | +0.20(+0.16%) |
Jul 13, 2017 | 132.75 | 132.79 | 130.93 | 131.52 | 3,736,563 | -1.31(-0.98%) |
Jul 12, 2017 | 131.83 | 132.97 | 131.72 | 132.83 | 2,469,361 | +1.42(+1.08%) |
Jul 11, 2017 | 131.56 | 132.23 | 130.65 | 131.41 | 2,368,065 | -0.52(-0.39%) |
Jul 10, 2017 | 132.57 | 132.78 | 131.62 | 131.93 | 2,832,231 | -0.64(-0.48%) |
Jul 07, 2017 | 130.10 | 132.81 | 129.92 | 132.56 | 4,854,120 | +2.70(+2.08%) |
Jul 06, 2017 | 129.53 | 130.18 | 129.22 | 129.87 | 2,380,608 | +0.02(+0.01%) |
Jul 05, 2017 | 129.64 | 130.27 | 128.93 | 129.85 | 2,943,928 | +0.48(+0.37%) |
Jul 03, 2017 | 130.16 | 130.53 | 129.34 | 129.37 | 1,297,498 | -0.56(-0.43%) |
Jun 30, 2017 | 130.04 | 130.44 | 129.55 | 129.93 | 2,956,752 | +0.03(+0.02%) |
Jun 29, 2017 | 131.13 | 131.13 | 129.07 | 129.90 | 2,329,236 | -0.99(-0.76%) |
Jun 28, 2017 | 130.67 | 131.22 | 130.42 | 130.89 | 1,535,807 | +0.49(+0.38%) |
Jun 27, 2017 | 130.64 | 131.33 | 130.18 | 130.40 | 2,521,190 | -0.20(-0.16%) |
Jun 26, 2017 | 131.64 | 131.88 | 130.23 | 130.60 | 2,783,027 | -0.58(-0.44%) |
Jun 23, 2017 | 131.49 | 131.87 | 131.00 | 131.18 | 2,610,791 | -0.14(-0.10%) |
Jun 22, 2017 | 130.45 | 131.41 | 130.37 | 131.32 | 2,362,181 | +0.91(+0.70%) |
Jun 21, 2017 | 130.79 | 130.99 | 130.31 | 130.41 | 2,885,478 | -0.29(-0.22%) |
Jun 20, 2017 | 130.87 | 131.72 | 130.50 | 130.70 | 4,260,783 | +0.79(+0.61%) |
Jun 19, 2017 | 129.27 | 129.94 | 128.81 | 129.91 | 3,847,481 | +0.98(+0.76%) |
Jun 16, 2017 | 128.08 | 129.70 | 128.03 | 128.93 | 6,417,429 | +0.69(+0.54%) |
Jun 15, 2017 | 127.16 | 128.53 | 126.95 | 128.24 | 2,967,603 | +0.42(+0.33%) |
Jun 14, 2017 | 127.52 | 128.16 | 127.17 | 127.82 | 3,153,822 | +0.73(+0.57%) |
Jun 13, 2017 | 126.28 | 127.46 | 126.07 | 127.09 | 5,030,864 | +1.14(+0.91%) |
Jun 12, 2017 | 128.50 | 128.16 | 125.58 | 125.95 | 6,958,152 | -2.55(-1.99%) |
Jun 09, 2017 | 128.84 | 128.94 | 128.01 | 128.50 | 4,884,049 | +0.04(+0.03%) |
Jun 08, 2017 | 129.07 | 128.10 | 128.46 | 4,373,281 | -0.43(-0.34%) | |
Jun 07, 2017 | 128.29 | 128.95 | 127.86 | 128.89 | 3,445,371 | +0.60(+0.47%) |
Jun 06, 2017 | 129.25 | 129.44 | 128.27 | 128.29 | 4,316,675 | -1.32(-1.02%) |
Jun 05, 2017 | 130.32 | 130.35 | 129.59 | 129.61 | 3,104,632 | -0.81(-0.62%) |
Jun 02, 2017 | 129.38 | 130.55 | 129.07 | 130.42 | 5,088,592 | +1.15(+0.89%) |
Jun 01, 2017 | 127.92 | 129.27 | 127.54 | 129.27 | 5,126,945 | +2.07(+1.63%) |
May 31, 2017 | 126.55 | 127.42 | 126.11 | 127.20 | 7,610,232 | +0.81(+0.64%) |
May 30, 2017 | 126.41 | 126.73 | 126.05 | 126.39 | 3,693,810 | +0.06(+0.05%) |
May 26, 2017 | 126.34 | 126.66 | 125.82 | 126.33 | 3,864,981 | +0.07(+0.05%) |
May 25, 2017 | 126.29 | 126.41 | 125.84 | 126.27 | 4,042,645 | +0.24(+0.19%) |
May 24, 2017 | 124.72 | 126.44 | 123.92 | 126.03 | 4,021,812 | +1.42(+1.14%) |
May 23, 2017 | 124.95 | 125.21 | 124.51 | 124.61 | 3,869,807 | -0.31(-0.25%) |
May 22, 2017 | 125.02 | 125.51 | 124.71 | 124.93 | 3,908,142 | +0.03(+0.03%) |
May 19, 2017 | 124.13 | 125.47 | 123.79 | 124.89 | 4,829,301 | +0.96(+0.78%) |
May 18, 2017 | 123.43 | 124.13 | 122.92 | 123.93 | 3,239,406 | +0.51(+0.41%) |
May 17, 2017 | 124.17 | 124.31 | 123.28 | 123.43 | 4,597,242 | -0.74(-0.60%) |
May 16, 2017 | 123.54 | 124.49 | 123.32 | 124.17 | 4,200,025 | +0.85(+0.69%) |
May 15, 2017 | 122.60 | 123.42 | 122.60 | 123.32 | 3,953,138 | +0.78(+0.63%) |
May 12, 2017 | 121.82 | 122.66 | 121.78 | 122.54 | 3,259,632 | +0.97(+0.80%) |
May 11, 2017 | 121.46 | 121.74 | 120.89 | 121.57 | 2,303,540 | -0.26(-0.22%) |
May 10, 2017 | 121.28 | 121.93 | 121.17 | 121.83 | 2,696,620 | +0.14(+0.11%) |
May 09, 2017 | 121.47 | 122.22 | 121.39 | 121.70 | 3,622,051 | +0.10(+0.08%) |
May 08, 2017 | 121.33 | 121.82 | 121.11 | 121.60 | 3,337,379 | +0.24(+0.19%) |
May 05, 2017 | 120.91 | 121.37 | 120.20 | 121.36 | 2,909,479 | +0.43(+0.36%) |
May 04, 2017 | 120.23 | 121.12 | 119.93 | 120.93 | 4,956,976 | +0.70(+0.58%) |
May 03, 2017 | 119.88 | 120.30 | 119.20 | 120.23 | 5,075,362 | +1.17(+0.98%) |
May 02, 2017 | 118.85 | 119.55 | 118.63 | 119.06 | 4,476,947 | +0.07(+0.06%) |