Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 144.87 | 145.17 | 143.90 | 144.00 | 1,541,131 | +0.11(+0.08%) |
Jul 28, 2017 | 143.89 | 144.46 | 142.78 | 143.89 | 1,085,531 | +0.02(+0.01%) |
Jul 27, 2017 | 148.46 | 148.46 | 142.38 | 143.87 | 1,574,771 | -1.06(-0.73%) |
Jul 26, 2017 | 145.60 | 146.43 | 144.76 | 144.93 | 1,166,644 | -0.53(-0.37%) |
Jul 25, 2017 | 146.21 | 147.60 | 144.97 | 145.46 | 874,757 | +0.34(+0.23%) |
Jul 24, 2017 | 144.17 | 145.48 | 144.12 | 145.12 | 1,152,232 | +0.88(+0.61%) |
Jul 21, 2017 | 141.48 | 144.60 | 141.48 | 144.24 | 2,655,881 | +2.56(+1.81%) |
Jul 20, 2017 | 140.94 | 142.16 | 140.94 | 141.68 | 1,116,013 | +0.87(+0.62%) |
Jul 19, 2017 | 140.64 | 140.96 | 140.05 | 140.81 | 951,376 | +0.30(+0.21%) |
Jul 18, 2017 | 139.50 | 140.78 | 138.94 | 140.51 | 622,845 | +0.34(+0.24%) |
Jul 17, 2017 | 139.94 | 140.59 | 139.29 | 140.17 | 1,191,508 | +0.04(+0.03%) |
Jul 14, 2017 | 140.62 | 139.31 | 140.14 | 1,440,227 | -0.17(-0.12%) | |
Jul 13, 2017 | 140.02 | 140.64 | 139.03 | 140.31 | 1,509,397 | +0.20(+0.14%) |
Jul 12, 2017 | 139.21 | 140.52 | 138.78 | 140.11 | 1,035,562 | +1.44(+1.04%) |
Jul 11, 2017 | 139.05 | 139.27 | 137.78 | 138.66 | 853,825 | -0.84(-0.60%) |
Jul 10, 2017 | 139.27 | 139.95 | 138.79 | 139.51 | 1,319,390 | +0.01(+0.01%) |
Jul 07, 2017 | 137.36 | 140.44 | 136.85 | 139.50 | 1,427,514 | +2.29(+1.67%) |
Jul 06, 2017 | 138.07 | 138.64 | 136.73 | 137.21 | 1,082,929 | -1.11(-0.80%) |
Jul 05, 2017 | 139.15 | 136.62 | 138.32 | 1,323,465 | +1.70(+1.24%) | |
Jul 03, 2017 | 137.28 | 138.42 | 136.62 | 136.62 | 639,726 | -0.25(-0.18%) |
Jun 30, 2017 | 137.24 | 137.67 | 136.61 | 136.87 | 2,062,813 | -0.05(-0.03%) |
Jun 29, 2017 | 139.80 | 140.52 | 136.76 | 136.92 | 1,498,480 | -2.68(-1.92%) |
Jun 28, 2017 | 137.73 | 139.74 | 137.43 | 139.60 | 1,153,551 | +2.63(+1.92%) |
Jun 27, 2017 | 137.55 | 138.34 | 136.47 | 136.97 | 893,924 | -0.17(-0.12%) |
Jun 26, 2017 | 137.98 | 138.85 | 137.04 | 137.14 | 893,145 | -0.40(-0.29%) |
Jun 23, 2017 | 136.68 | 137.93 | 136.09 | 137.54 | 1,616,220 | +1.24(+0.91%) |
Jun 22, 2017 | 136.16 | 136.60 | 135.65 | 136.30 | 1,416,437 | +0.15(+0.11%) |
Jun 21, 2017 | 138.03 | 138.47 | 135.76 | 136.15 | 1,735,925 | -1.88(-1.36%) |
Jun 20, 2017 | 140.04 | 140.05 | 137.69 | 138.03 | 1,420,547 | -2.04(-1.46%) |
Jun 19, 2017 | 140.24 | 140.73 | 139.53 | 140.07 | 1,244,699 | +0.85(+0.61%) |
Jun 16, 2017 | 139.54 | 139.85 | 138.62 | 139.22 | 1,412,701 | +0.05(+0.03%) |
Jun 15, 2017 | 137.72 | 139.22 | 137.13 | 139.17 | 914,146 | +0.96(+0.70%) |
Jun 14, 2017 | 137.31 | 138.91 | 137.08 | 138.21 | 1,214,406 | +0.85(+0.62%) |
Jun 13, 2017 | 136.79 | 137.71 | 135.77 | 137.35 | 1,212,758 | +0.76(+0.56%) |
Jun 12, 2017 | 137.64 | 137.85 | 135.34 | 136.59 | 1,379,215 | -1.05(-0.76%) |
Jun 09, 2017 | 136.60 | 138.33 | 135.74 | 137.64 | 1,135,516 | +1.12(+0.82%) |
Jun 08, 2017 | 137.28 | 135.85 | 136.52 | 1,517,755 | -0.38(-0.27%) | |
Jun 07, 2017 | 135.35 | 137.18 | 135.10 | 136.89 | 1,428,194 | +1.95(+1.45%) |
Jun 06, 2017 | 135.01 | 135.34 | 134.44 | 134.94 | 1,128,026 | -0.44(-0.33%) |
Jun 05, 2017 | 135.19 | 135.65 | 134.78 | 135.38 | 622,848 | +0.23(+0.17%) |
Jun 02, 2017 | 135.06 | 135.61 | 134.15 | 135.16 | 1,253,307 | +0.43(+0.32%) |
Jun 01, 2017 | 134.27 | 136.23 | 134.15 | 134.73 | 1,918,401 | +0.83(+0.62%) |
May 31, 2017 | 132.04 | 134.00 | 131.76 | 133.89 | 1,533,279 | +1.88(+1.42%) |
May 30, 2017 | 131.29 | 132.12 | 131.03 | 132.02 | 678,241 | +0.56(+0.43%) |
May 26, 2017 | 131.85 | 131.85 | 131.06 | 131.45 | 1,037,969 | -0.45(-0.34%) |
May 25, 2017 | 131.17 | 132.10 | 131.10 | 131.90 | 540,000 | +1.11(+0.85%) |
May 24, 2017 | 129.63 | 131.00 | 129.16 | 130.80 | 810,614 | +1.61(+1.25%) |
May 23, 2017 | 129.54 | 130.15 | 128.68 | 129.19 | 869,242 | -0.54(-0.42%) |
May 22, 2017 | 129.40 | 130.12 | 129.20 | 129.73 | 643,973 | +0.60(+0.46%) |
May 19, 2017 | 128.71 | 129.92 | 128.10 | 129.13 | 804,758 | +0.64(+0.50%) |
May 18, 2017 | 127.71 | 129.24 | 127.33 | 128.48 | 972,913 | +0.83(+0.65%) |
May 17, 2017 | 129.95 | 129.39 | 127.59 | 127.65 | 1,054,891 | -2.30(-1.77%) |
May 16, 2017 | 129.35 | 130.35 | 128.90 | 129.95 | 1,173,853 | +0.60(+0.46%) |
May 15, 2017 | 127.93 | 129.45 | 127.67 | 129.35 | 708,961 | +1.57(+1.23%) |
May 12, 2017 | 127.99 | 128.38 | 127.47 | 127.78 | 770,611 | -0.60(-0.47%) |
May 11, 2017 | 128.34 | 128.44 | 127.59 | 128.38 | 778,231 | -0.50(-0.38%) |
May 10, 2017 | 128.00 | 128.94 | 127.59 | 128.88 | 842,309 | +0.52(+0.41%) |
May 09, 2017 | 127.89 | 128.72 | 127.89 | 128.35 | 909,707 | +0.42(+0.33%) |
May 08, 2017 | 128.51 | 128.89 | 127.53 | 127.93 | 1,194,451 | -0.64(-0.50%) |
May 05, 2017 | 127.65 | 129.04 | 127.43 | 128.58 | 1,129,981 | +0.88(+0.69%) |
May 04, 2017 | 127.08 | 128.60 | 126.68 | 127.70 | 2,145,750 | +1.17(+0.92%) |
May 03, 2017 | 126.27 | 126.89 | 125.88 | 126.53 | 805,614 | -0.09(-0.07%) |
May 02, 2017 | 126.05 | 127.24 | 126.05 | 126.62 | 1,022,445 | +0.41(+0.33%) |