Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 138.50 | 136.32 | 136.70 | 543,859 | -1.07(-0.78%) | |
Jul 28, 2017 | 137.67 | 138.34 | 137.09 | 137.77 | 432,092 | -0.53(-0.38%) |
Jul 27, 2017 | 140.86 | 141.04 | 136.65 | 138.30 | 1,013,526 | -2.14(-1.52%) |
Jul 26, 2017 | 140.15 | 141.04 | 139.65 | 140.44 | 718,408 | +1.53(+1.10%) |
Jul 25, 2017 | 138.75 | 139.25 | 137.48 | 138.91 | 431,009 | -0.12(-0.09%) |
Jul 24, 2017 | 139.66 | 139.66 | 138.78 | 139.03 | 434,596 | -0.42(-0.30%) |
Jul 21, 2017 | 139.73 | 139.73 | 138.76 | 139.45 | 352,631 | -1.20(-0.85%) |
Jul 20, 2017 | 140.30 | 140.84 | 139.21 | 140.65 | 547,298 | +0.41(+0.29%) |
Jul 19, 2017 | 139.76 | 140.28 | 139.29 | 140.24 | 505,527 | +1.28(+0.92%) |
Jul 18, 2017 | 137.71 | 138.99 | 137.19 | 138.96 | 364,585 | +0.43(+0.31%) |
Jul 17, 2017 | 139.57 | 139.62 | 138.07 | 138.53 | 248,514 | -0.57(-0.41%) |
Jul 14, 2017 | 138.01 | 139.18 | 137.69 | 139.10 | 442,495 | +1.84(+1.34%) |
Jul 13, 2017 | 137.84 | 138.73 | 136.85 | 137.26 | 549,343 | -0.43(-0.31%) |
Jul 12, 2017 | 136.88 | 137.98 | 136.39 | 137.69 | 601,458 | +2.17(+1.60%) |
Jul 11, 2017 | 134.05 | 135.57 | 133.97 | 135.52 | 346,009 | +1.12(+0.83%) |
Jul 10, 2017 | 133.38 | 134.75 | 132.54 | 134.40 | 350,644 | +1.53(+1.15%) |
Jul 07, 2017 | 131.30 | 133.40 | 131.30 | 132.87 | 1,209,334 | +2.20(+1.69%) |
Jul 06, 2017 | 130.02 | 131.73 | 129.54 | 130.66 | 739,403 | -0.58(-0.44%) |
Jul 05, 2017 | 129.03 | 131.41 | 129.03 | 131.24 | 687,493 | +2.63(+2.05%) |
Jul 03, 2017 | 131.45 | 131.62 | 128.56 | 128.61 | 634,994 | -1.79(-1.37%) |
Jun 30, 2017 | 131.52 | 132.05 | 129.83 | 130.40 | 535,001 | -0.72(-0.55%) |
Jun 29, 2017 | 133.92 | 133.92 | 129.32 | 131.11 | 1,057,021 | -3.35(-2.49%) |
Jun 28, 2017 | 132.93 | 134.61 | 131.66 | 134.46 | 819,113 | +2.29(+1.73%) |
Jun 27, 2017 | 135.31 | 135.31 | 132.12 | 132.17 | 688,683 | -3.63(-2.67%) |
Jun 26, 2017 | 137.76 | 138.50 | 135.07 | 135.80 | 676,462 | -1.18(-0.86%) |
Jun 23, 2017 | 137.75 | 136.98 | 349,611 | +0.41(+0.30%) | ||
Jun 22, 2017 | 136.85 | 137.18 | 135.92 | 136.57 | 467,005 | -0.31(-0.23%) |
Jun 21, 2017 | 135.95 | 136.95 | 135.45 | 136.88 | 498,300 | +1.57(+1.16%) |
Jun 20, 2017 | 137.58 | 137.75 | 135.29 | 135.32 | 428,618 | -1.54(-1.13%) |
Jun 19, 2017 | 135.79 | 137.08 | 135.68 | 136.86 | 522,987 | +2.55(+1.90%) |
Jun 16, 2017 | 135.20 | 135.85 | 133.89 | 134.31 | 570,913 | -0.54(-0.40%) |
Jun 15, 2017 | 133.65 | 135.26 | 133.47 | 134.84 | 1,268,918 | -1.08(-0.79%) |
Jun 14, 2017 | 137.92 | 137.92 | 134.41 | 135.92 | 759,107 | -1.44(-1.05%) |
Jun 13, 2017 | 138.51 | 138.70 | 135.68 | 137.36 | 1,155,685 | +0.93(+0.68%) |
Jun 12, 2017 | 135.50 | 136.93 | 132.50 | 136.43 | 1,896,037 | -0.79(-0.57%) |
Jun 09, 2017 | 144.29 | 144.69 | 134.44 | 137.22 | 1,833,812 | -6.02(-4.20%) |
Jun 08, 2017 | 141.81 | 143.29 | 140.59 | 143.24 | 581,128 | +2.57(+1.83%) |
Jun 07, 2017 | 140.33 | 141.23 | 139.96 | 140.67 | 453,657 | +1.04(+0.74%) |
Jun 06, 2017 | 138.66 | 140.59 | 138.45 | 139.63 | 445,749 | +0.45(+0.33%) |
Jun 05, 2017 | 138.79 | 139.92 | 138.74 | 139.18 | 354,476 | +0.33(+0.24%) |
Jun 02, 2017 | 138.31 | 139.01 | 137.27 | 138.84 | 466,142 | +1.40(+1.02%) |
Jun 01, 2017 | 137.83 | 137.83 | 136.66 | 137.44 | 382,035 | +0.14(+0.10%) |
May 31, 2017 | 138.30 | 138.58 | 136.64 | 137.30 | 576,785 | -0.02(-0.01%) |
May 30, 2017 | 136.40 | 137.65 | 136.24 | 137.32 | 417,681 | +0.91(+0.67%) |
May 26, 2017 | 135.68 | 136.48 | 134.90 | 136.41 | 283,693 | +0.62(+0.46%) |
May 25, 2017 | 135.51 | 136.27 | 134.92 | 135.79 | 364,144 | +0.69(+0.51%) |
May 24, 2017 | 135.13 | 135.35 | 134.48 | 135.10 | 365,989 | +0.87(+0.65%) |
May 23, 2017 | 134.89 | 134.90 | 133.20 | 134.23 | 273,085 | -0.54(-0.40%) |
May 22, 2017 | 134.18 | 134.82 | 133.87 | 134.77 | 718,591 | +1.46(+1.09%) |
May 19, 2017 | 133.09 | 133.78 | 132.97 | 133.31 | 963,357 | +1.46(+1.10%) |
May 18, 2017 | 129.50 | 132.23 | 129.11 | 131.86 | 755,831 | +2.41(+1.86%) |
May 17, 2017 | 133.69 | 133.96 | 129.33 | 129.44 | 1,110,865 | -5.84(-4.31%) |
May 16, 2017 | 133.99 | 135.34 | 133.37 | 135.28 | 383,449 | +1.91(+1.43%) |
May 15, 2017 | 131.89 | 133.45 | 131.51 | 133.37 | 403,495 | +2.03(+1.55%) |
May 12, 2017 | 131.14 | 131.49 | 130.59 | 131.34 | 205,943 | +0.37(+0.28%) |
May 11, 2017 | 130.39 | 131.57 | 129.33 | 130.97 | 751,292 | +0.47(+0.36%) |
May 10, 2017 | 129.36 | 130.73 | 129.32 | 130.49 | 899,499 | +2.71(+2.12%) |
May 09, 2017 | 126.71 | 128.15 | 126.53 | 127.78 | 460,218 | +1.25(+0.99%) |
May 08, 2017 | 126.97 | 127.20 | 126.29 | 126.53 | 288,057 | -0.50(-0.39%) |
May 05, 2017 | 126.86 | 127.03 | 125.84 | 127.03 | 324,144 | +0.50(+0.40%) |
May 04, 2017 | 127.06 | 127.06 | 125.99 | 126.53 | 438,180 | -0.09(-0.07%) |
May 03, 2017 | 125.52 | 126.81 | 125.48 | 126.62 | 411,307 | +0.44(+0.35%) |
May 02, 2017 | 127.20 | 127.20 | 125.54 | 126.19 | 1,218,941 | -1.34(-1.05%) |