Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 141.93 | 142.20 | 137.81 | 140.37 | 41,929 | -1.65(-1.16%) |
Jul 28, 2017 | 143.40 | 147.88 | 141.93 | 142.02 | 60,022 | -2.11(-1.46%) |
Jul 27, 2017 | 144.04 | 144.95 | 141.38 | 144.13 | 73,486 | +0.55(+0.38%) |
Jul 26, 2017 | 144.68 | 146.14 | 140.46 | 143.58 | 83,717 | +0.83(+0.58%) |
Jul 25, 2017 | 142.11 | 145.23 | 142.02 | 142.75 | 37,426 | +2.56(+1.83%) |
Jul 24, 2017 | 143.76 | 143.76 | 139.18 | 140.19 | 54,704 | -2.47(-1.73%) |
Jul 21, 2017 | 146.97 | 147.42 | 141.93 | 142.66 | 81,160 | -4.49(-3.05%) |
Jul 20, 2017 | 152.28 | 152.83 | 146.20 | 147.15 | 62,546 | -4.67(-3.08%) |
Jul 19, 2017 | 144.59 | 152.28 | 144.59 | 151.82 | 91,233 | +7.33(+5.07%) |
Jul 18, 2017 | 147.15 | 147.16 | 143.40 | 144.49 | 30,524 | -1.19(-0.82%) |
Jul 17, 2017 | 144.86 | 147.06 | 144.83 | 145.69 | 32,085 | +0.37(+0.25%) |
Jul 14, 2017 | 143.76 | 145.87 | 143.12 | 145.32 | 26,292 | +2.02(+1.41%) |
Jul 13, 2017 | 139.82 | 143.30 | 138.91 | 143.30 | 30,820 | +3.76(+2.69%) |
Jul 12, 2017 | 142.94 | 143.98 | 138.54 | 139.55 | 76,682 | -0.73(-0.52%) |
Jul 11, 2017 | 138.08 | 141.29 | 136.34 | 140.28 | 31,830 | +1.83(+1.32%) |
Jul 10, 2017 | 133.87 | 139.00 | 133.36 | 138.45 | 80,261 | +3.30(+2.44%) |
Jul 07, 2017 | 136.34 | 137.07 | 132.86 | 135.15 | 54,281 | -2.38(-1.73%) |
Jul 06, 2017 | 142.84 | 143.12 | 137.26 | 137.53 | 67,537 | -4.03(-2.85%) |
Jul 05, 2017 | 145.87 | 147.61 | 140.00 | 141.56 | 60,655 | -6.14(-4.16%) |
Jul 03, 2017 | 143.21 | 149.07 | 143.20 | 147.70 | 42,202 | +5.96(+4.20%) |
Jun 30, 2017 | 143.49 | 143.67 | 140.10 | 141.75 | 83,943 | -0.55(-0.39%) |
Jun 29, 2017 | 140.83 | 145.31 | 140.83 | 142.29 | 58,380 | +2.47(+1.77%) |
Jun 28, 2017 | 138.17 | 142.30 | 138.17 | 139.82 | 67,545 | +1.92(+1.40%) |
Jun 27, 2017 | 138.17 | 141.10 | 137.62 | 137.90 | 82,693 | +0.46(+0.33%) |
Jun 26, 2017 | 137.53 | 139.36 | 135.70 | 137.44 | 51,754 | +0.46(+0.33%) |
Jun 23, 2017 | 135.24 | 137.16 | 134.32 | 136.98 | 65,213 | +2.29(+1.70%) |
Jun 22, 2017 | 135.24 | 137.07 | 134.51 | 134.69 | 64,814 | +0.18(+0.14%) |
Jun 21, 2017 | 140.74 | 140.74 | 132.95 | 134.51 | 198,691 | -6.69(-4.74%) |
Jun 20, 2017 | 142.29 | 142.29 | 137.71 | 141.20 | 95,648 | -3.76(-2.59%) |
Jun 19, 2017 | 145.87 | 146.44 | 143.85 | 144.95 | 71,195 | -0.37(-0.25%) |
Jun 16, 2017 | 144.77 | 145.59 | 142.66 | 145.32 | 91,160 | +2.12(+1.48%) |
Jun 15, 2017 | 145.03 | 146.95 | 142.51 | 143.20 | 115,286 | -3.20(-2.19%) |
Jun 14, 2017 | 152.99 | 152.99 | 144.57 | 146.40 | 105,743 | -7.14(-4.65%) |
Jun 13, 2017 | 150.33 | 154.18 | 149.14 | 153.54 | 77,613 | +4.03(+2.69%) |
Jun 12, 2017 | 149.51 | 153.26 | 149.14 | 149.51 | 70,090 | +1.83(+1.24%) |
Jun 09, 2017 | 143.29 | 150.52 | 141.92 | 147.68 | 91,348 | +5.03(+3.53%) |
Jun 08, 2017 | 142.01 | 144.11 | 141.46 | 142.65 | 53,451 | +0.55(+0.39%) |
Jun 07, 2017 | 149.51 | 150.43 | 141.14 | 142.10 | 161,992 | -8.33(-5.53%) |
Jun 06, 2017 | 147.04 | 151.16 | 145.26 | 150.43 | 30,413 | +2.38(+1.61%) |
Jun 05, 2017 | 146.12 | 149.02 | 145.67 | 148.05 | 48,372 | +0.73(+0.50%) |
Jun 02, 2017 | 147.96 | 148.50 | 145.48 | 147.31 | 32,110 | -2.11(-1.41%) |
Jun 01, 2017 | 147.59 | 151.57 | 146.40 | 149.42 | 33,666 | +2.47(+1.68%) |
May 31, 2017 | 145.03 | 147.35 | 142.92 | 146.95 | 74,068 | +0.00(+0.00%) |
May 30, 2017 | 149.60 | 149.87 | 146.86 | 146.95 | 31,834 | -2.29(-1.53%) |
May 26, 2017 | 149.42 | 150.24 | 147.86 | 149.24 | 45,725 | +0.27(+0.18%) |
May 25, 2017 | 157.93 | 160.12 | 148.69 | 148.96 | 130,204 | -9.33(-5.90%) |
May 24, 2017 | 161.22 | 161.41 | 157.39 | 158.29 | 34,815 | -3.20(-1.98%) |
May 23, 2017 | 162.78 | 162.78 | 159.94 | 161.50 | 27,310 | -0.46(-0.28%) |
May 22, 2017 | 164.52 | 165.25 | 161.59 | 161.95 | 31,722 | -0.73(-0.45%) |
May 19, 2017 | 159.85 | 163.78 | 159.67 | 162.69 | 38,789 | +4.58(+2.89%) |
May 18, 2017 | 154.73 | 158.75 | 153.72 | 158.11 | 33,020 | +1.92(+1.23%) |
May 17, 2017 | 158.48 | 158.94 | 155.64 | 156.19 | 40,908 | -3.93(-2.46%) |
May 16, 2017 | 161.31 | 161.77 | 158.66 | 160.12 | 53,505 | -0.18(-0.11%) |
May 15, 2017 | 162.05 | 163.10 | 158.84 | 160.31 | 45,740 | +3.48(+2.22%) |
May 12, 2017 | 160.67 | 160.67 | 156.28 | 156.83 | 44,851 | -4.03(-2.50%) |
May 11, 2017 | 164.15 | 164.70 | 160.58 | 160.86 | 35,472 | -1.65(-1.01%) |
May 10, 2017 | 159.39 | 163.88 | 157.84 | 162.50 | 63,680 | +4.76(+3.02%) |
May 09, 2017 | 159.12 | 159.85 | 156.10 | 157.75 | 69,460 | -1.01(-0.63%) |
May 08, 2017 | 159.30 | 160.31 | 157.01 | 158.75 | 85,098 | -0.73(-0.46%) |
May 05, 2017 | 152.80 | 159.67 | 151.62 | 159.48 | 85,578 | +7.69(+5.06%) |
May 04, 2017 | 155.91 | 156.37 | 150.06 | 151.80 | 145,604 | -6.22(-3.94%) |
May 03, 2017 | 158.11 | 158.66 | 156.19 | 158.02 | 106,124 | +0.00(+0.00%) |
May 02, 2017 | 160.67 | 161.45 | 156.56 | 158.02 | 60,931 | -1.92(-1.20%) |