Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 163.83 | 164.01 | 162.22 | 162.80 | 349,064 | -0.75(-0.46%) |
Jul 28, 2017 | 163.44 | 163.98 | 163.04 | 163.55 | 498,907 | -0.45(-0.27%) |
Jul 27, 2017 | 166.18 | 166.26 | 162.84 | 164.00 | 1,349,025 | -1.76(-1.06%) |
Jul 26, 2017 | 166.38 | 166.38 | 165.53 | 165.76 | 422,567 | -0.44(-0.26%) |
Jul 25, 2017 | 166.27 | 166.51 | 165.47 | 166.20 | 631,902 | +0.82(+0.50%) |
Jul 24, 2017 | 164.44 | 165.44 | 164.20 | 165.38 | 402,462 | +0.77(+0.47%) |
Jul 21, 2017 | 165.24 | 165.43 | 164.39 | 164.61 | 559,487 | -0.68(-0.41%) |
Jul 20, 2017 | 165.29 | 165.71 | 164.81 | 165.29 | 343,527 | +0.09(+0.05%) |
Jul 19, 2017 | 164.05 | 165.31 | 164.04 | 165.20 | 238,288 | +1.59(+0.97%) |
Jul 18, 2017 | 163.47 | 163.83 | 162.82 | 163.62 | 1,230,290 | -0.23(-0.14%) |
Jul 17, 2017 | 163.71 | 164.31 | 163.37 | 163.84 | 1,245,271 | +0.09(+0.05%) |
Jul 14, 2017 | 163.11 | 164.42 | 163.11 | 163.76 | 481,708 | +0.42(+0.26%) |
Jul 13, 2017 | 163.45 | 163.45 | 162.01 | 163.34 | 245,477 | -0.06(-0.03%) |
Jul 12, 2017 | 162.87 | 164.18 | 162.81 | 163.40 | 409,739 | +1.45(+0.89%) |
Jul 11, 2017 | 161.26 | 162.32 | 160.63 | 161.95 | 328,536 | +0.83(+0.52%) |
Jul 10, 2017 | 161.33 | 162.07 | 160.34 | 161.12 | 459,580 | -0.52(-0.32%) |
Jul 07, 2017 | 160.21 | 161.88 | 159.86 | 161.63 | 1,357,475 | +2.03(+1.27%) |
Jul 06, 2017 | 160.27 | 161.04 | 159.32 | 159.60 | 1,192,406 | -2.12(-1.31%) |
Jul 05, 2017 | 161.32 | 161.80 | 160.59 | 161.73 | 1,832,534 | -0.09(-0.06%) |
Jul 03, 2017 | 161.71 | 162.28 | 161.04 | 161.82 | 697,194 | +0.62(+0.39%) |
Jun 30, 2017 | 161.35 | 162.10 | 161.07 | 161.20 | 455,096 | -0.07(-0.04%) |
Jun 29, 2017 | 163.32 | 163.32 | 159.50 | 161.27 | 411,989 | -1.66(-1.02%) |
Jun 28, 2017 | 161.08 | 163.17 | 160.65 | 162.93 | 387,217 | +2.76(+1.72%) |
Jun 27, 2017 | 162.36 | 162.56 | 160.10 | 160.17 | 773,611 | -2.29(-1.41%) |
Jun 26, 2017 | 162.80 | 163.27 | 161.48 | 162.46 | 385,461 | -0.20(-0.12%) |
Jun 23, 2017 | 161.54 | 162.83 | 160.72 | 162.66 | 438,020 | +1.31(+0.81%) |
Jun 22, 2017 | 160.53 | 161.73 | 160.15 | 161.35 | 541,833 | +0.88(+0.55%) |
Jun 21, 2017 | 160.33 | 161.58 | 160.07 | 160.48 | 429,242 | +0.45(+0.28%) |
Jun 20, 2017 | 161.23 | 161.31 | 159.85 | 160.03 | 883,107 | -1.29(-0.80%) |
Jun 19, 2017 | 160.19 | 161.56 | 160.01 | 161.32 | 288,184 | +1.92(+1.20%) |
Jun 16, 2017 | 159.01 | 159.48 | 158.34 | 159.40 | 629,955 | -0.33(-0.21%) |
Jun 15, 2017 | 158.62 | 159.86 | 158.62 | 159.73 | 510,883 | -0.93(-0.58%) |
Jun 14, 2017 | 161.39 | 161.48 | 159.77 | 160.66 | 396,319 | -0.70(-0.43%) |
Jun 13, 2017 | 160.77 | 161.35 | 160.45 | 161.35 | 463,697 | +1.04(+0.65%) |
Jun 12, 2017 | 160.64 | 160.94 | 159.15 | 160.31 | 651,836 | -0.39(-0.24%) |
Jun 09, 2017 | 161.88 | 163.13 | 159.54 | 160.71 | 884,360 | -0.70(-0.43%) |
Jun 08, 2017 | 159.60 | 161.65 | 159.24 | 161.40 | 265,257 | +1.83(+1.15%) |
Jun 07, 2017 | 159.66 | 160.29 | 159.01 | 159.57 | 638,691 | +0.07(+0.04%) |
Jun 06, 2017 | 158.57 | 160.37 | 158.23 | 159.50 | 921,326 | +0.06(+0.04%) |
Jun 05, 2017 | 160.65 | 160.94 | 159.31 | 159.44 | 282,428 | -1.08(-0.67%) |
Jun 02, 2017 | 159.54 | 161.52 | 159.30 | 160.52 | 607,336 | +1.38(+0.87%) |
Jun 01, 2017 | 156.44 | 159.19 | 156.19 | 159.14 | 578,552 | +3.13(+2.01%) |
May 31, 2017 | 156.57 | 156.73 | 154.10 | 156.01 | 628,311 | +0.03(+0.02%) |
May 30, 2017 | 156.68 | 157.09 | 155.87 | 155.98 | 596,727 | -1.07(-0.68%) |
May 26, 2017 | 156.95 | 157.31 | 156.25 | 157.05 | 261,047 | -0.12(-0.07%) |
May 25, 2017 | 157.49 | 157.98 | 156.80 | 157.16 | 201,500 | +0.35(+0.23%) |
May 24, 2017 | 156.34 | 157.06 | 156.00 | 156.81 | 462,384 | +0.56(+0.36%) |
May 23, 2017 | 156.49 | 156.66 | 155.30 | 156.25 | 346,148 | +0.07(+0.04%) |
May 22, 2017 | 155.23 | 156.38 | 155.23 | 156.18 | 403,434 | +1.25(+0.81%) |
May 19, 2017 | 154.57 | 155.80 | 154.56 | 154.93 | 267,604 | +0.60(+0.39%) |
May 18, 2017 | 153.36 | 154.86 | 153.16 | 154.32 | 583,440 | +0.53(+0.35%) |
May 17, 2017 | 155.70 | 156.30 | 153.69 | 153.79 | 519,810 | -4.40(-2.78%) |
May 16, 2017 | 158.28 | 158.65 | 156.94 | 158.19 | 871,129 | +0.29(+0.18%) |
May 15, 2017 | 157.17 | 158.59 | 157.17 | 157.91 | 345,676 | +1.21(+0.77%) |
May 12, 2017 | 156.68 | 157.09 | 156.19 | 156.69 | 290,620 | -0.61(-0.39%) |
May 11, 2017 | 157.68 | 157.78 | 155.75 | 157.31 | 314,669 | -0.86(-0.54%) |
May 10, 2017 | 156.80 | 158.29 | 156.54 | 158.16 | 643,993 | +1.15(+0.73%) |
May 09, 2017 | 156.61 | 157.24 | 156.30 | 157.02 | 414,743 | +0.49(+0.31%) |
May 08, 2017 | 157.24 | 157.39 | 155.96 | 156.53 | 352,679 | -1.09(-0.69%) |
May 05, 2017 | 157.07 | 157.62 | 155.81 | 157.62 | 268,408 | +1.17(+0.75%) |
May 04, 2017 | 156.85 | 156.87 | 155.43 | 156.46 | 436,116 | -0.12(-0.08%) |
May 03, 2017 | 157.08 | 157.22 | 155.85 | 156.58 | 664,129 | -1.04(-0.66%) |
May 02, 2017 | 158.52 | 158.88 | 157.12 | 157.62 | 417,601 | -0.75(-0.48%) |