Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 134.29 | 134.78 | 133.46 | 133.48 | 929,770 | -0.48(-0.36%) |
Jul 28, 2017 | 131.29 | 134.23 | 131.25 | 133.96 | 1,083,923 | +2.67(+2.03%) |
Jul 27, 2017 | 134.18 | 134.22 | 130.99 | 131.29 | 1,680,092 | -2.94(-2.19%) |
Jul 26, 2017 | 135.24 | 135.38 | 134.14 | 134.23 | 825,730 | -1.01(-0.75%) |
Jul 25, 2017 | 135.81 | 136.50 | 135.15 | 135.24 | 800,707 | +0.36(+0.26%) |
Jul 24, 2017 | 134.55 | 135.36 | 133.89 | 134.89 | 1,115,006 | +0.47(+0.35%) |
Jul 21, 2017 | 133.78 | 134.63 | 133.78 | 134.41 | 835,826 | +0.29(+0.22%) |
Jul 20, 2017 | 134.34 | 133.38 | 134.12 | 797,018 | +0.74(+0.56%) | |
Jul 19, 2017 | 132.98 | 133.38 | 132.53 | 133.38 | 718,988 | +0.64(+0.48%) |
Jul 18, 2017 | 131.64 | 132.93 | 131.50 | 132.74 | 621,428 | +0.55(+0.42%) |
Jul 17, 2017 | 131.50 | 132.40 | 131.21 | 132.19 | 845,549 | +0.60(+0.46%) |
Jul 14, 2017 | 130.64 | 131.95 | 130.07 | 131.59 | 904,158 | +0.57(+0.44%) |
Jul 13, 2017 | 130.09 | 131.12 | 129.79 | 131.02 | 766,329 | +0.94(+0.72%) |
Jul 12, 2017 | 129.81 | 130.64 | 129.30 | 130.09 | 839,132 | +0.60(+0.46%) |
Jul 11, 2017 | 130.85 | 130.94 | 129.39 | 129.49 | 844,313 | -1.22(-0.93%) |
Jul 10, 2017 | 130.35 | 131.21 | 129.89 | 130.70 | 1,000,713 | +0.28(+0.22%) |
Jul 07, 2017 | 129.18 | 130.88 | 128.97 | 130.42 | 946,254 | +1.56(+1.21%) |
Jul 06, 2017 | 128.69 | 129.62 | 127.88 | 128.86 | 1,233,124 | +0.41(+0.32%) |
Jul 05, 2017 | 128.84 | 129.00 | 128.21 | 128.45 | 1,321,232 | -0.18(-0.14%) |
Jul 03, 2017 | 129.05 | 129.44 | 128.41 | 128.64 | 578,259 | +0.20(+0.16%) |
Jun 30, 2017 | 128.79 | 129.01 | 127.70 | 128.43 | 1,589,870 | +0.11(+0.08%) |
Jun 29, 2017 | 130.34 | 130.34 | 127.83 | 128.33 | 980,597 | -1.10(-0.85%) |
Jun 28, 2017 | 128.59 | 129.62 | 128.21 | 129.43 | 843,364 | +1.35(+1.06%) |
Jun 27, 2017 | 128.75 | 128.78 | 128.05 | 128.08 | 1,102,922 | -0.44(-0.34%) |
Jun 26, 2017 | 128.00 | 128.87 | 127.89 | 128.51 | 1,309,154 | +0.61(+0.48%) |
Jun 23, 2017 | 129.73 | 129.81 | 127.91 | 127.90 | 1,955,475 | -1.79(-1.38%) |
Jun 22, 2017 | 130.38 | 130.86 | 129.61 | 129.69 | 1,110,308 | -1.02(-0.78%) |
Jun 21, 2017 | 131.27 | 131.61 | 130.65 | 130.70 | 1,635,744 | -0.82(-0.62%) |
Jun 20, 2017 | 131.98 | 132.21 | 131.49 | 131.53 | 1,291,652 | -0.63(-0.48%) |
Jun 19, 2017 | 132.35 | 132.61 | 131.81 | 132.15 | 1,277,306 | +0.33(+0.25%) |
Jun 16, 2017 | 131.20 | 131.85 | 130.76 | 131.82 | 1,572,965 | +0.78(+0.60%) |
Jun 15, 2017 | 129.98 | 131.25 | 129.98 | 131.04 | 1,022,145 | +0.62(+0.47%) |
Jun 14, 2017 | 129.45 | 130.60 | 129.18 | 130.42 | 1,031,497 | +0.92(+0.71%) |
Jun 13, 2017 | 128.70 | 129.98 | 128.56 | 129.51 | 1,816,912 | +1.00(+0.77%) |
Jun 12, 2017 | 127.98 | 128.51 | 127.73 | 128.51 | 1,481,651 | +0.38(+0.29%) |
Jun 09, 2017 | 127.34 | 128.30 | 127.26 | 128.13 | 1,262,804 | +0.90(+0.71%) |
Jun 08, 2017 | 127.66 | 126.81 | 127.24 | 1,178,277 | +0.29(+0.23%) | |
Jun 07, 2017 | 126.57 | 127.07 | 125.84 | 126.95 | 1,259,720 | +0.92(+0.73%) |
Jun 06, 2017 | 125.93 | 126.51 | 125.41 | 126.03 | 1,178,064 | -0.52(-0.41%) |
Jun 05, 2017 | 126.84 | 127.84 | 126.49 | 126.55 | 1,653,730 | -0.39(-0.30%) |
Jun 02, 2017 | 126.99 | 127.41 | 126.55 | 126.94 | 2,077,871 | -0.23(-0.18%) |
Jun 01, 2017 | 126.82 | 127.17 | 126.39 | 127.17 | 1,108,727 | +0.71(+0.56%) |
May 31, 2017 | 126.66 | 127.15 | 125.71 | 126.46 | 1,957,602 | +0.19(+0.15%) |
May 30, 2017 | 125.52 | 126.50 | 125.22 | 126.27 | 934,094 | +0.68(+0.54%) |
May 26, 2017 | 125.89 | 126.11 | 125.48 | 125.59 | 995,070 | -0.30(-0.24%) |
May 25, 2017 | 125.29 | 126.16 | 124.67 | 125.89 | 1,355,143 | +1.09(+0.87%) |
May 24, 2017 | 124.58 | 124.93 | 124.23 | 124.80 | 1,108,023 | +0.61(+0.49%) |
May 23, 2017 | 123.83 | 124.63 | 123.56 | 124.19 | 1,680,351 | +0.18(+0.15%) |
May 22, 2017 | 122.78 | 124.16 | 122.57 | 124.01 | 1,735,703 | +1.05(+0.86%) |
May 19, 2017 | 122.63 | 123.55 | 122.32 | 122.96 | 1,264,796 | +0.57(+0.47%) |
May 18, 2017 | 121.71 | 123.04 | 121.21 | 122.39 | 1,669,144 | +0.69(+0.56%) |
May 17, 2017 | 121.70 | 122.39 | 120.47 | 121.70 | 1,597,640 | +0.00(+0.00%) |
May 16, 2017 | 121.72 | 121.86 | 121.12 | 121.70 | 1,045,374 | +0.21(+0.17%) |
May 15, 2017 | 119.97 | 121.65 | 119.84 | 121.49 | 1,118,823 | +1.47(+1.22%) |
May 12, 2017 | 119.32 | 120.37 | 119.26 | 120.02 | 1,267,939 | -0.06(-0.05%) |
May 11, 2017 | 119.74 | 120.46 | 119.38 | 120.08 | 1,453,185 | +0.20(+0.17%) |
May 10, 2017 | 120.00 | 120.28 | 119.63 | 119.87 | 1,539,109 | -0.20(-0.17%) |
May 09, 2017 | 120.63 | 121.11 | 119.24 | 120.08 | 2,047,983 | +1.44(+1.21%) |
May 08, 2017 | 118.38 | 118.82 | 118.08 | 118.64 | 1,662,814 | +0.52(+0.44%) |
May 05, 2017 | 117.47 | 118.23 | 117.27 | 118.12 | 1,249,489 | +1.03(+0.88%) |
May 04, 2017 | 116.72 | 117.41 | 116.54 | 117.08 | 852,996 | +0.83(+0.71%) |
May 03, 2017 | 115.83 | 116.49 | 115.43 | 116.25 | 642,155 | +0.41(+0.35%) |
May 02, 2017 | 116.44 | 116.94 | 115.61 | 115.85 | 1,092,982 | -0.36(-0.31%) |