Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 128.32 | 129.76 | 126.54 | 129.53 | 864,317 | +1.49(+1.16%) |
Jul 28, 2017 | 129.37 | 130.73 | 127.95 | 128.05 | 1,440,348 | -2.06(-1.58%) |
Jul 27, 2017 | 126.07 | 130.25 | 125.22 | 130.11 | 2,020,578 | +4.07(+3.23%) |
Jul 26, 2017 | 126.17 | 126.74 | 125.30 | 126.04 | 1,547,772 | +0.08(+0.07%) |
Jul 25, 2017 | 124.12 | 126.03 | 123.50 | 125.96 | 1,300,091 | +2.04(+1.65%) |
Jul 24, 2017 | 125.90 | 126.01 | 123.04 | 123.92 | 1,530,759 | -2.09(-1.66%) |
Jul 21, 2017 | 126.41 | 128.11 | 124.88 | 126.01 | 1,812,306 | -0.29(-0.23%) |
Jul 20, 2017 | 134.41 | 136.50 | 125.59 | 126.29 | 2,725,689 | -6.19(-4.67%) |
Jul 19, 2017 | 131.63 | 132.69 | 131.11 | 132.48 | 1,375,539 | +0.86(+0.65%) |
Jul 18, 2017 | 133.21 | 133.67 | 131.34 | 131.63 | 1,056,451 | -1.96(-1.47%) |
Jul 17, 2017 | 131.42 | 134.20 | 131.05 | 133.58 | 1,108,579 | +2.76(+2.11%) |
Jul 14, 2017 | 129.69 | 131.26 | 129.48 | 130.83 | 768,953 | +1.23(+0.95%) |
Jul 13, 2017 | 128.53 | 129.65 | 128.10 | 129.60 | 1,213,376 | +1.13(+0.88%) |
Jul 12, 2017 | 129.37 | 130.32 | 128.19 | 128.48 | 797,873 | -0.45(-0.35%) |
Jul 11, 2017 | 129.37 | 129.79 | 128.35 | 128.93 | 1,095,666 | -0.55(-0.43%) |
Jul 10, 2017 | 130.31 | 131.04 | 129.40 | 129.48 | 720,203 | -1.55(-1.19%) |
Jul 07, 2017 | 129.83 | 131.47 | 129.44 | 131.04 | 653,542 | +1.40(+1.08%) |
Jul 06, 2017 | 131.09 | 131.68 | 129.26 | 129.63 | 1,025,140 | -2.22(-1.68%) |
Jul 05, 2017 | 133.78 | 133.93 | 130.00 | 131.85 | 903,639 | -1.57(-1.18%) |
Jul 03, 2017 | 133.36 | 134.19 | 132.65 | 133.42 | 477,770 | +0.70(+0.53%) |
Jun 30, 2017 | 131.63 | 133.50 | 131.59 | 132.73 | 918,282 | +1.25(+0.95%) |
Jun 29, 2017 | 131.38 | 132.42 | 130.61 | 131.47 | 947,327 | +0.50(+0.38%) |
Jun 28, 2017 | 130.36 | 131.52 | 130.13 | 130.98 | 678,217 | +0.86(+0.66%) |
Jun 27, 2017 | 130.98 | 131.47 | 130.05 | 130.12 | 530,276 | -0.97(-0.74%) |
Jun 26, 2017 | 130.08 | 131.77 | 129.84 | 131.09 | 419,626 | +1.33(+1.02%) |
Jun 23, 2017 | 130.27 | 131.28 | 129.42 | 129.76 | 1,507,813 | -0.25(-0.19%) |
Jun 22, 2017 | 128.72 | 130.78 | 128.10 | 130.01 | 675,466 | +1.28(+1.00%) |
Jun 21, 2017 | 131.13 | 131.14 | 128.46 | 128.73 | 870,585 | -2.65(-2.01%) |
Jun 20, 2017 | 131.89 | 132.38 | 131.34 | 131.37 | 510,052 | -1.05(-0.79%) |
Jun 19, 2017 | 132.73 | 133.12 | 130.95 | 132.42 | 699,228 | -0.27(-0.20%) |
Jun 16, 2017 | 131.21 | 132.73 | 130.92 | 132.69 | 785,791 | +1.51(+1.15%) |
Jun 15, 2017 | 131.01 | 131.89 | 130.06 | 131.18 | 668,824 | -0.72(-0.55%) |
Jun 14, 2017 | 132.73 | 132.73 | 131.00 | 131.90 | 687,204 | -0.62(-0.47%) |
Jun 13, 2017 | 132.56 | 133.15 | 131.80 | 132.53 | 633,185 | +0.24(+0.18%) |
Jun 12, 2017 | 132.73 | 134.00 | 130.73 | 132.28 | 587,361 | -0.03(-0.02%) |
Jun 09, 2017 | 131.77 | 132.73 | 129.79 | 132.31 | 1,316,292 | +0.53(+0.40%) |
Jun 08, 2017 | 134.50 | 129.97 | 131.79 | 1,589,811 | -3.37(-2.49%) | |
Jun 07, 2017 | 136.52 | 136.58 | 134.69 | 135.16 | 497,204 | -1.25(-0.92%) |
Jun 06, 2017 | 137.15 | 137.57 | 136.17 | 136.41 | 477,320 | -0.57(-0.42%) |
Jun 05, 2017 | 136.15 | 137.55 | 135.67 | 136.98 | 492,491 | +0.26(+0.19%) |
Jun 02, 2017 | 137.95 | 138.98 | 136.53 | 136.72 | 681,894 | -0.58(-0.42%) |
Jun 01, 2017 | 136.07 | 137.99 | 135.24 | 137.30 | 653,351 | +1.50(+1.10%) |
May 31, 2017 | 134.36 | 136.39 | 133.19 | 135.80 | 995,557 | +1.69(+1.26%) |
May 30, 2017 | 134.09 | 135.33 | 133.58 | 134.11 | 452,524 | -0.89(-0.66%) |
May 26, 2017 | 134.15 | 135.06 | 133.05 | 135.00 | 587,212 | +0.43(+0.32%) |
May 25, 2017 | 136.36 | 136.47 | 133.57 | 134.57 | 1,090,781 | -1.66(-1.21%) |
May 24, 2017 | 137.42 | 137.42 | 135.52 | 136.23 | 526,567 | -0.87(-0.64%) |
May 23, 2017 | 137.64 | 138.03 | 136.72 | 137.10 | 597,574 | -0.58(-0.42%) |
May 22, 2017 | 139.45 | 140.09 | 137.28 | 137.68 | 708,637 | -1.52(-1.09%) |
May 19, 2017 | 138.34 | 139.67 | 137.03 | 139.20 | 658,441 | +1.17(+0.85%) |
May 18, 2017 | 137.91 | 138.97 | 136.05 | 138.04 | 828,081 | +0.13(+0.09%) |
May 17, 2017 | 142.78 | 142.43 | 137.85 | 137.91 | 754,376 | -4.87(-3.41%) |
May 16, 2017 | 143.08 | 143.32 | 141.71 | 142.78 | 776,039 | -0.20(-0.14%) |
May 15, 2017 | 142.21 | 143.36 | 142.21 | 142.98 | 533,695 | +0.77(+0.54%) |
May 12, 2017 | 142.92 | 143.25 | 141.54 | 142.21 | 1,034,731 | -1.11(-0.77%) |
May 11, 2017 | 142.59 | 143.65 | 140.90 | 143.32 | 437,428 | +0.40(+0.28%) |
May 10, 2017 | 142.78 | 143.70 | 142.50 | 142.92 | 385,337 | +0.12(+0.09%) |
May 09, 2017 | 142.84 | 143.53 | 142.37 | 142.79 | 371,594 | +0.16(+0.11%) |
May 08, 2017 | 141.95 | 143.16 | 141.95 | 142.63 | 355,536 | +0.04(+0.03%) |
May 05, 2017 | 142.43 | 142.62 | 140.57 | 142.59 | 379,545 | +0.58(+0.41%) |
May 04, 2017 | 140.11 | 142.21 | 140.10 | 142.01 | 544,759 | +2.11(+1.51%) |
May 03, 2017 | 141.25 | 141.25 | 139.55 | 139.90 | 749,699 | -1.35(-0.95%) |
May 02, 2017 | 140.18 | 141.24 | 139.99 | 141.25 | 661,044 | +1.14(+0.81%) |