Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 225.76 | 228.52 | 225.76 | 227.78 | 354,623 | +2.20(+0.97%) |
Jul 28, 2017 | 225.29 | 226.18 | 224.11 | 225.58 | 360,782 | +0.29(+0.13%) |
Jul 27, 2017 | 225.33 | 225.58 | 223.17 | 225.29 | 446,063 | -0.42(-0.19%) |
Jul 26, 2017 | 231.62 | 231.62 | 225.56 | 225.72 | 600,611 | -5.83(-2.52%) |
Jul 25, 2017 | 236.77 | 240.61 | 228.54 | 231.54 | 763,709 | -3.81(-1.62%) |
Jul 24, 2017 | 235.02 | 237.46 | 233.76 | 235.35 | 521,273 | +0.87(+0.37%) |
Jul 21, 2017 | 233.14 | 234.70 | 232.64 | 234.49 | 400,723 | +0.88(+0.38%) |
Jul 20, 2017 | 233.28 | 234.22 | 232.42 | 233.61 | 460,713 | +0.06(+0.03%) |
Jul 19, 2017 | 232.82 | 235.09 | 232.06 | 233.55 | 564,294 | +1.48(+0.64%) |
Jul 18, 2017 | 228.61 | 233.00 | 228.03 | 232.06 | 557,045 | +2.14(+0.93%) |
Jul 17, 2017 | 227.96 | 230.45 | 226.71 | 229.92 | 314,596 | +0.96(+0.42%) |
Jul 14, 2017 | 228.54 | 229.13 | 227.37 | 228.96 | 331,581 | -0.07(-0.03%) |
Jul 13, 2017 | 228.85 | 229.43 | 227.35 | 229.03 | 369,247 | +0.96(+0.42%) |
Jul 12, 2017 | 227.44 | 229.70 | 226.93 | 228.06 | 357,937 | +0.42(+0.18%) |
Jul 11, 2017 | 231.15 | 231.15 | 225.86 | 227.65 | 602,601 | -2.90(-1.26%) |
Jul 10, 2017 | 227.88 | 231.82 | 227.62 | 230.54 | 550,312 | +2.06(+0.90%) |
Jul 07, 2017 | 228.11 | 229.23 | 226.60 | 228.49 | 324,230 | +1.64(+0.72%) |
Jul 06, 2017 | 227.87 | 228.42 | 226.49 | 226.85 | 504,636 | -1.24(-0.54%) |
Jul 05, 2017 | 229.87 | 230.65 | 227.76 | 228.09 | 602,754 | -1.04(-0.45%) |
Jul 03, 2017 | 221.88 | 232.97 | 221.30 | 229.13 | 603,507 | +8.12(+3.68%) |
Jun 30, 2017 | 221.40 | 221.98 | 219.09 | 221.00 | 492,403 | -0.49(-0.22%) |
Jun 29, 2017 | 222.41 | 222.45 | 220.33 | 221.50 | 398,692 | +0.08(+0.04%) |
Jun 28, 2017 | 220.92 | 222.24 | 220.21 | 221.42 | 612,897 | +1.44(+0.66%) |
Jun 27, 2017 | 220.74 | 220.97 | 218.90 | 219.98 | 409,997 | -0.64(-0.29%) |
Jun 26, 2017 | 221.26 | 222.49 | 220.21 | 220.62 | 344,545 | +0.15(+0.07%) |
Jun 23, 2017 | 223.29 | 223.29 | 219.94 | 220.47 | 541,257 | -2.40(-1.08%) |
Jun 22, 2017 | 222.65 | 224.14 | 221.66 | 222.87 | 424,998 | +0.14(+0.06%) |
Jun 21, 2017 | 221.23 | 223.13 | 220.52 | 222.73 | 426,079 | +1.49(+0.67%) |
Jun 20, 2017 | 222.88 | 223.88 | 220.09 | 221.24 | 370,677 | -2.13(-0.96%) |
Jun 19, 2017 | 223.24 | 225.65 | 223.02 | 223.37 | 562,026 | +1.50(+0.68%) |
Jun 16, 2017 | 219.69 | 222.21 | 218.41 | 221.87 | 8,736,294 | +3.04(+1.39%) |
Jun 15, 2017 | 217.43 | 219.67 | 217.26 | 218.83 | 552,535 | -0.25(-0.12%) |
Jun 14, 2017 | 220.61 | 221.73 | 218.23 | 219.09 | 450,831 | -2.50(-1.13%) |
Jun 13, 2017 | 223.97 | 223.97 | 220.95 | 221.59 | 569,657 | -2.48(-1.11%) |
Jun 12, 2017 | 221.85 | 224.37 | 221.24 | 224.07 | 291,027 | +2.21(+1.00%) |
Jun 09, 2017 | 220.77 | 222.62 | 220.07 | 221.85 | 291,091 | +2.08(+0.95%) |
Jun 08, 2017 | 218.63 | 220.92 | 218.10 | 219.77 | 334,798 | +0.64(+0.29%) |
Jun 07, 2017 | 218.37 | 219.62 | 218.20 | 219.13 | 235,801 | +0.30(+0.14%) |
Jun 06, 2017 | 219.48 | 220.73 | 218.44 | 218.83 | 253,808 | -1.74(-0.79%) |
Jun 05, 2017 | 221.89 | 222.21 | 220.31 | 220.56 | 223,978 | -1.26(-0.57%) |
Jun 02, 2017 | 221.50 | 222.17 | 220.28 | 221.82 | 225,155 | -0.06(-0.03%) |
Jun 01, 2017 | 221.48 | 222.26 | 220.01 | 221.88 | 317,750 | +0.82(+0.37%) |
May 31, 2017 | 217.09 | 221.06 | 215.39 | 221.06 | 827,432 | +5.54(+2.57%) |
May 30, 2017 | 214.45 | 215.98 | 213.21 | 215.52 | 259,940 | -0.34(-0.16%) |
May 26, 2017 | 215.08 | 215.94 | 213.99 | 215.86 | 218,828 | +0.78(+0.36%) |
May 25, 2017 | 213.63 | 215.40 | 213.37 | 215.08 | 294,801 | +1.22(+0.57%) |
May 24, 2017 | 213.81 | 214.19 | 212.48 | 213.86 | 351,507 | +1.15(+0.54%) |
May 23, 2017 | 211.28 | 212.92 | 208.60 | 212.71 | 279,881 | +1.99(+0.94%) |
May 22, 2017 | 210.10 | 211.53 | 209.60 | 210.72 | 427,973 | +0.03(+0.01%) |
May 19, 2017 | 210.18 | 213.73 | 209.62 | 210.70 | 312,221 | +0.08(+0.04%) |
May 18, 2017 | 208.07 | 211.86 | 207.57 | 210.62 | 287,475 | +1.90(+0.91%) |
May 17, 2017 | 211.22 | 211.01 | 207.42 | 208.72 | 223,568 | -2.50(-1.18%) |
May 16, 2017 | 211.51 | 212.46 | 209.37 | 211.22 | 324,534 | -0.14(-0.07%) |
May 15, 2017 | 211.72 | 212.60 | 210.84 | 211.35 | 225,905 | +0.65(+0.31%) |
May 12, 2017 | 210.47 | 211.91 | 210.26 | 210.71 | 227,568 | -0.41(-0.19%) |
May 11, 2017 | 209.29 | 212.04 | 209.11 | 211.11 | 289,499 | +0.36(+0.17%) |
May 10, 2017 | 209.49 | 211.34 | 209.19 | 210.75 | 255,884 | +0.81(+0.39%) |
May 09, 2017 | 213.40 | 213.91 | 209.37 | 209.94 | 303,388 | -2.70(-1.27%) |
May 08, 2017 | 212.61 | 214.07 | 211.52 | 212.64 | 248,268 | -0.20(-0.09%) |
May 05, 2017 | 214.17 | 215.01 | 212.79 | 212.84 | 284,777 | -1.69(-0.79%) |
May 04, 2017 | 215.58 | 215.91 | 213.20 | 214.53 | 318,483 | -0.26(-0.12%) |
May 03, 2017 | 214.73 | 215.27 | 213.00 | 214.79 | 259,894 | +0.59(+0.28%) |
May 02, 2017 | 215.33 | 217.13 | 213.94 | 214.19 | 302,175 | -2.02(-0.93%) |