Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 114.34 | 115.59 | 114.31 | 114.84 | 6,287,592 | +0.75(+0.66%) |
Jul 28, 2017 | 113.48 | 114.21 | 112.94 | 114.09 | 5,744,525 | +0.88(+0.78%) |
Jul 27, 2017 | 113.23 | 113.49 | 112.12 | 113.21 | 6,746,730 | -0.10(-0.09%) |
Jul 26, 2017 | 113.93 | 114.43 | 113.14 | 113.31 | 6,219,842 | -0.81(-0.71%) |
Jul 25, 2017 | 115.73 | 115.82 | 113.75 | 114.12 | 7,237,666 | -0.98(-0.85%) |
Jul 24, 2017 | 116.81 | 116.96 | 114.96 | 115.10 | 9,599,291 | -1.99(-1.70%) |
Jul 21, 2017 | 117.10 | 117.92 | 116.91 | 117.09 | 7,827,781 | -1.09(-0.92%) |
Jul 20, 2017 | 118.62 | 117.00 | 118.18 | 7,036,128 | +1.18(+1.01%) | |
Jul 19, 2017 | 116.68 | 117.17 | 116.40 | 117.00 | 6,359,802 | +0.65(+0.56%) |
Jul 18, 2017 | 113.89 | 116.78 | 113.43 | 116.35 | 11,852,169 | +2.00(+1.75%) |
Jul 17, 2017 | 114.84 | 115.03 | 114.01 | 114.35 | 5,706,228 | -0.39(-0.34%) |
Jul 14, 2017 | 114.22 | 115.09 | 114.00 | 114.74 | 5,065,324 | +0.64(+0.56%) |
Jul 13, 2017 | 114.31 | 114.41 | 113.35 | 114.10 | 5,113,039 | -0.32(-0.28%) |
Jul 12, 2017 | 114.26 | 114.99 | 114.02 | 114.42 | 5,839,614 | +0.87(+0.76%) |
Jul 11, 2017 | 113.73 | 114.04 | 112.91 | 113.56 | 4,314,060 | -0.28(-0.24%) |
Jul 10, 2017 | 114.86 | 114.97 | 113.56 | 113.83 | 4,645,161 | -0.86(-0.75%) |
Jul 07, 2017 | 115.01 | 115.09 | 113.95 | 114.69 | 5,771,359 | +0.02(+0.02%) |
Jul 06, 2017 | 115.62 | 115.93 | 114.57 | 114.67 | 4,948,698 | -0.97(-0.84%) |
Jul 05, 2017 | 115.07 | 116.00 | 114.59 | 115.64 | 4,972,336 | +0.64(+0.56%) |
Jul 03, 2017 | 114.91 | 115.36 | 114.78 | 115.00 | 3,387,178 | +0.53(+0.46%) |
Jun 30, 2017 | 114.83 | 115.26 | 114.47 | 114.47 | 6,083,770 | -0.30(-0.26%) |
Jun 29, 2017 | 115.43 | 115.72 | 114.49 | 114.78 | 6,644,875 | -1.02(-0.88%) |
Jun 28, 2017 | 117.64 | 117.86 | 115.58 | 115.80 | 7,578,509 | -1.03(-0.88%) |
Jun 27, 2017 | 118.12 | 118.31 | 116.81 | 116.83 | 7,073,111 | -1.15(-0.98%) |
Jun 26, 2017 | 118.10 | 118.46 | 117.86 | 117.98 | 6,427,489 | -0.08(-0.07%) |
Jun 23, 2017 | 117.21 | 118.12 | 117.09 | 118.06 | 10,408,939 | +0.33(+0.28%) |
Jun 22, 2017 | 117.21 | 118.55 | 117.05 | 117.73 | 8,448,927 | +0.99(+0.84%) |
Jun 21, 2017 | 116.20 | 116.91 | 115.97 | 116.74 | 6,749,715 | +0.60(+0.51%) |
Jun 20, 2017 | 115.87 | 116.61 | 115.87 | 116.14 | 6,010,685 | +0.13(+0.11%) |
Jun 19, 2017 | 116.08 | 116.54 | 115.51 | 116.01 | 8,654,246 | -0.24(-0.21%) |
Jun 16, 2017 | 115.71 | 116.48 | 115.12 | 116.26 | 14,606,863 | +1.13(+0.99%) |
Jun 15, 2017 | 114.22 | 115.39 | 114.05 | 115.12 | 6,084,390 | +0.23(+0.20%) |
Jun 14, 2017 | 114.66 | 115.57 | 114.66 | 114.89 | 8,470,120 | +0.65(+0.57%) |
Jun 13, 2017 | 114.01 | 114.85 | 113.70 | 114.24 | 6,626,228 | +0.17(+0.15%) |
Jun 12, 2017 | 113.82 | 114.26 | 113.44 | 114.07 | 9,269,332 | +0.25(+0.22%) |
Jun 09, 2017 | 112.81 | 113.96 | 112.76 | 113.82 | 6,925,786 | +0.85(+0.75%) |
Jun 08, 2017 | 113.70 | 112.46 | 112.97 | 9,362,613 | -0.17(-0.15%) | |
Jun 07, 2017 | 113.36 | 113.77 | 112.99 | 113.14 | 6,662,809 | -0.07(-0.06%) |
Jun 06, 2017 | 112.65 | 113.64 | 112.52 | 113.21 | 6,493,649 | +0.41(+0.36%) |
Jun 05, 2017 | 112.47 | 113.10 | 112.32 | 112.80 | 5,356,002 | +0.24(+0.21%) |
Jun 02, 2017 | 111.67 | 112.61 | 111.48 | 112.56 | 7,583,953 | +1.12(+1.01%) |
Jun 01, 2017 | 111.04 | 111.44 | 110.86 | 111.44 | 6,692,195 | +0.46(+0.41%) |
May 31, 2017 | 110.20 | 111.45 | 110.20 | 110.98 | 10,185,246 | +0.99(+0.90%) |
May 30, 2017 | 109.64 | 110.23 | 109.19 | 109.99 | 4,235,828 | +0.16(+0.15%) |
May 26, 2017 | 110.09 | 110.48 | 109.75 | 109.83 | 4,628,609 | -0.53(-0.48%) |
May 25, 2017 | 109.67 | 110.43 | 109.32 | 110.35 | 6,118,204 | +0.74(+0.68%) |
May 24, 2017 | 109.85 | 110.03 | 109.42 | 109.61 | 4,615,622 | -0.01(-0.01%) |
May 23, 2017 | 109.44 | 110.16 | 109.44 | 109.62 | 4,621,829 | +0.22(+0.20%) |
May 22, 2017 | 108.85 | 109.73 | 108.85 | 109.39 | 5,651,513 | +0.22(+0.20%) |
May 19, 2017 | 109.20 | 109.51 | 108.69 | 109.17 | 8,093,330 | +0.03(+0.02%) |
May 18, 2017 | 108.71 | 109.92 | 108.28 | 109.15 | 7,644,363 | +0.26(+0.24%) |
May 17, 2017 | 109.83 | 109.94 | 108.70 | 108.89 | 7,539,120 | -0.95(-0.86%) |
May 16, 2017 | 109.46 | 110.35 | 109.22 | 109.83 | 8,414,118 | +0.67(+0.61%) |
May 15, 2017 | 106.94 | 109.48 | 106.88 | 109.16 | 11,463,869 | +2.88(+2.71%) |
May 12, 2017 | 105.83 | 106.68 | 105.74 | 106.28 | 4,766,124 | +0.38(+0.36%) |
May 11, 2017 | 105.30 | 105.91 | 105.17 | 105.91 | 4,764,762 | +0.34(+0.32%) |
May 10, 2017 | 105.66 | 105.78 | 105.20 | 105.57 | 4,929,396 | -0.34(-0.32%) |
May 09, 2017 | 105.93 | 106.14 | 105.63 | 105.91 | 4,376,915 | -0.03(-0.03%) |
May 08, 2017 | 106.19 | 106.42 | 105.75 | 105.95 | 4,198,430 | -0.22(-0.21%) |
May 05, 2017 | 106.42 | 106.42 | 105.61 | 106.17 | 4,815,791 | -0.38(-0.35%) |
May 04, 2017 | 106.33 | 106.55 | 105.93 | 106.55 | 4,366,693 | +0.53(+0.50%) |
May 03, 2017 | 106.24 | 106.33 | 105.77 | 106.02 | 4,346,490 | -0.32(-0.30%) |
May 02, 2017 | 106.18 | 106.37 | 105.64 | 106.33 | 5,678,248 | +0.31(+0.29%) |