Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 127.14 | 128.03 | 126.31 | 127.22 | 188,520 | +0.28(+0.22%) |
Jul 28, 2017 | 126.73 | 127.25 | 125.39 | 126.94 | 131,866 | +0.21(+0.17%) |
Jul 27, 2017 | 128.65 | 129.74 | 126.00 | 126.73 | 213,711 | -2.00(-1.55%) |
Jul 26, 2017 | 132.39 | 132.39 | 128.71 | 128.73 | 240,520 | -4.14(-3.12%) |
Jul 25, 2017 | 133.58 | 134.76 | 132.61 | 132.87 | 394,758 | +0.45(+0.34%) |
Jul 24, 2017 | 130.71 | 132.57 | 130.28 | 132.42 | 395,101 | +1.73(+1.32%) |
Jul 21, 2017 | 128.58 | 130.72 | 128.58 | 130.69 | 336,152 | +1.67(+1.29%) |
Jul 20, 2017 | 128.72 | 129.75 | 126.30 | 129.02 | 140,314 | +0.58(+0.45%) |
Jul 19, 2017 | 126.06 | 128.63 | 125.56 | 128.44 | 205,955 | +2.97(+2.37%) |
Jul 18, 2017 | 124.64 | 125.77 | 123.83 | 125.47 | 291,229 | +0.27(+0.22%) |
Jul 17, 2017 | 127.10 | 127.80 | 125.03 | 125.20 | 237,374 | -1.91(-1.50%) |
Jul 14, 2017 | 125.80 | 127.93 | 125.05 | 127.11 | 158,476 | +1.00(+0.79%) |
Jul 13, 2017 | 126.36 | 126.71 | 125.57 | 126.11 | 269,944 | +0.14(+0.11%) |
Jul 12, 2017 | 126.58 | 127.23 | 125.89 | 125.97 | 301,517 | +0.28(+0.22%) |
Jul 11, 2017 | 126.84 | 126.84 | 124.91 | 125.69 | 658,369 | -0.88(-0.70%) |
Jul 10, 2017 | 126.23 | 127.13 | 125.32 | 126.57 | 241,584 | +0.38(+0.30%) |
Jul 07, 2017 | 123.64 | 126.38 | 122.72 | 126.19 | 208,117 | +3.24(+2.64%) |
Jul 06, 2017 | 124.75 | 126.20 | 122.83 | 122.95 | 423,806 | -2.85(-2.27%) |
Jul 05, 2017 | 124.66 | 127.70 | 123.02 | 125.80 | 388,103 | +0.78(+0.62%) |
Jul 03, 2017 | 125.46 | 125.99 | 124.35 | 125.02 | 175,046 | +0.02(+0.02%) |
Jun 30, 2017 | 124.04 | 125.00 | 122.73 | 125.00 | 412,884 | +1.30(+1.05%) |
Jun 29, 2017 | 123.98 | 124.34 | 122.94 | 123.70 | 435,923 | +0.36(+0.29%) |
Jun 28, 2017 | 121.66 | 123.51 | 121.55 | 123.34 | 152,410 | +1.85(+1.52%) |
Jun 27, 2017 | 120.56 | 121.94 | 120.11 | 121.49 | 254,113 | +0.87(+0.72%) |
Jun 26, 2017 | 119.09 | 121.43 | 118.11 | 120.62 | 301,744 | +2.10(+1.77%) |
Jun 23, 2017 | 118.65 | 118.80 | 117.69 | 118.52 | 276,971 | +0.05(+0.04%) |
Jun 22, 2017 | 119.38 | 119.38 | 117.21 | 118.47 | 206,254 | -0.53(-0.45%) |
Jun 21, 2017 | 119.38 | 119.62 | 118.42 | 119.00 | 157,146 | -0.60(-0.50%) |
Jun 20, 2017 | 120.13 | 120.17 | 119.08 | 119.60 | 144,337 | -0.59(-0.49%) |
Jun 19, 2017 | 120.42 | 120.75 | 119.08 | 120.19 | 274,076 | -0.13(-0.11%) |
Jun 16, 2017 | 120.13 | 120.56 | 119.27 | 120.32 | 634,100 | +0.37(+0.31%) |
Jun 15, 2017 | 120.00 | 120.45 | 119.22 | 119.95 | 282,897 | -0.28(-0.23%) |
Jun 14, 2017 | 120.31 | 120.54 | 118.41 | 120.23 | 268,995 | +0.05(+0.04%) |
Jun 13, 2017 | 120.94 | 120.94 | 119.39 | 120.18 | 335,634 | -0.23(-0.19%) |
Jun 12, 2017 | 120.02 | 120.92 | 119.34 | 120.41 | 366,619 | -0.02(-0.02%) |
Jun 09, 2017 | 119.33 | 120.87 | 118.59 | 120.43 | 365,470 | +2.49(+2.11%) |
Jun 08, 2017 | 116.30 | 118.26 | 116.22 | 117.94 | 195,454 | +1.29(+1.11%) |
Jun 07, 2017 | 115.55 | 116.97 | 115.48 | 116.65 | 198,714 | +1.10(+0.95%) |
Jun 06, 2017 | 115.14 | 116.14 | 114.54 | 115.55 | 194,547 | -0.71(-0.61%) |
Jun 05, 2017 | 117.30 | 117.92 | 116.03 | 116.26 | 207,175 | -1.01(-0.86%) |
Jun 02, 2017 | 118.21 | 118.77 | 117.23 | 117.27 | 140,122 | -0.73(-0.62%) |
Jun 01, 2017 | 116.89 | 118.35 | 115.96 | 118.00 | 176,809 | +2.53(+2.19%) |
May 31, 2017 | 114.40 | 115.74 | 112.91 | 115.47 | 406,146 | +0.99(+0.86%) |
May 30, 2017 | 113.89 | 115.27 | 113.70 | 114.48 | 316,795 | -0.04(-0.03%) |
May 26, 2017 | 114.52 | 115.00 | 113.94 | 114.52 | 155,246 | -0.02(-0.02%) |
May 25, 2017 | 115.37 | 115.44 | 114.30 | 114.54 | 260,950 | -0.16(-0.14%) |
May 24, 2017 | 113.43 | 114.93 | 113.42 | 114.70 | 152,674 | +1.22(+1.08%) |
May 23, 2017 | 114.44 | 114.44 | 112.64 | 113.48 | 164,813 | +0.02(+0.02%) |
May 22, 2017 | 112.74 | 113.72 | 111.66 | 113.46 | 196,071 | +1.36(+1.21%) |
May 19, 2017 | 110.70 | 112.39 | 110.15 | 112.10 | 194,697 | +1.56(+1.41%) |
May 18, 2017 | 111.00 | 111.83 | 110.53 | 110.54 | 135,403 | -0.78(-0.70%) |
May 17, 2017 | 113.30 | 113.32 | 110.41 | 111.32 | 443,227 | -1.98(-1.75%) |
May 16, 2017 | 114.36 | 114.53 | 113.04 | 113.30 | 301,829 | -1.32(-1.15%) |
May 15, 2017 | 115.44 | 115.87 | 114.09 | 114.62 | 368,928 | -0.79(-0.68%) |
May 12, 2017 | 116.23 | 116.60 | 114.80 | 115.41 | 385,608 | -1.29(-1.11%) |
May 11, 2017 | 119.26 | 120.20 | 116.32 | 116.70 | 332,983 | -3.40(-2.83%) |
May 10, 2017 | 120.67 | 121.37 | 119.85 | 120.10 | 294,750 | -0.99(-0.82%) |
May 09, 2017 | 122.04 | 123.99 | 120.60 | 121.09 | 242,128 | -0.90(-0.74%) |
May 08, 2017 | 125.03 | 125.03 | 121.44 | 121.99 | 479,780 | -3.22(-2.57%) |
May 05, 2017 | 118.00 | 126.80 | 118.00 | 125.21 | 658,940 | +8.74(+7.50%) |
May 04, 2017 | 115.20 | 116.61 | 114.05 | 116.47 | 340,705 | +1.87(+1.63%) |
May 03, 2017 | 116.07 | 116.07 | 113.40 | 114.60 | 321,692 | -1.23(-1.06%) |
May 02, 2017 | 116.47 | 117.24 | 115.01 | 115.83 | 197,586 | -0.71(-0.61%) |