Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 156.79 | 157.28 | 151.46 | 152.90 | 18,015,974 | -2.57(-1.66%) |
Jul 28, 2017 | 151.92 | 156.85 | 150.79 | 155.47 | 14,643,677 | +3.37(+2.21%) |
Jul 27, 2017 | 155.76 | 158.26 | 149.32 | 152.10 | 26,403,266 | -1.62(-1.05%) |
Jul 26, 2017 | 150.51 | 153.93 | 150.34 | 153.72 | 14,638,533 | +3.31(+2.20%) |
Jul 25, 2017 | 150.34 | 150.72 | 148.85 | 150.42 | 8,570,104 | +0.18(+0.12%) |
Jul 24, 2017 | 150.74 | 151.20 | 149.60 | 150.24 | 10,789,275 | +0.37(+0.24%) |
Jul 21, 2017 | 149.78 | 150.13 | 148.33 | 149.88 | 11,606,683 | -0.22(-0.14%) |
Jul 20, 2017 | 151.92 | 152.05 | 149.83 | 150.09 | 16,954,708 | -1.03(-0.68%) |
Jul 19, 2017 | 153.08 | 154.34 | 150.62 | 151.12 | 17,119,506 | -0.59(-0.39%) |
Jul 18, 2017 | 149.08 | 152.55 | 148.48 | 151.71 | 15,516,083 | +2.49(+1.67%) |
Jul 17, 2017 | 151.49 | 151.66 | 148.43 | 149.22 | 15,539,926 | -0.59(-0.40%) |
Jul 14, 2017 | 148.13 | 150.23 | 147.70 | 149.82 | 11,623,548 | +2.28(+1.54%) |
Jul 13, 2017 | 147.54 | 148.01 | 146.04 | 147.54 | 11,833,781 | +0.51(+0.35%) |
Jul 12, 2017 | 145.43 | 147.32 | 144.90 | 147.02 | 15,147,150 | +3.15(+2.19%) |
Jul 11, 2017 | 142.38 | 143.94 | 141.36 | 143.88 | 13,694,866 | +1.97(+1.39%) |
Jul 10, 2017 | 141.10 | 142.25 | 140.36 | 141.90 | 10,487,016 | +1.36(+0.97%) |
Jul 07, 2017 | 140.76 | 141.48 | 139.95 | 140.54 | 8,154,404 | +0.23(+0.16%) |
Jul 06, 2017 | 141.11 | 141.72 | 139.95 | 140.31 | 12,090,644 | -2.63(-1.84%) |
Jul 05, 2017 | 139.29 | 143.08 | 138.47 | 142.95 | 17,217,248 | +3.83(+2.75%) |
Jul 03, 2017 | 139.87 | 140.60 | 137.65 | 139.12 | 7,069,484 | +0.09(+0.06%) |
Jun 30, 2017 | 139.16 | 140.49 | 138.06 | 139.03 | 12,438,830 | +0.09(+0.06%) |
Jun 29, 2017 | 141.26 | 141.66 | 135.70 | 138.94 | 24,450,020 | -3.10(-2.18%) |
Jun 28, 2017 | 140.76 | 142.46 | 139.60 | 142.04 | 17,990,640 | +2.39(+1.71%) |
Jun 27, 2017 | 141.99 | 142.47 | 139.23 | 139.65 | 17,604,386 | -1.18(-0.84%) |
Jun 26, 2017 | 142.12 | 143.43 | 139.40 | 140.84 | 18,066,278 | -0.28(-0.20%) |
Jun 23, 2017 | 140.22 | 141.40 | 139.72 | 141.11 | 11,917,079 | +0.73(+0.52%) |
Jun 22, 2017 | 140.17 | 142.76 | 139.01 | 140.38 | 22,186,232 | -1.01(-0.71%) |
Jun 21, 2017 | 136.98 | 141.60 | 136.19 | 141.39 | 31,316,194 | +4.84(+3.55%) |
Jun 20, 2017 | 138.22 | 138.76 | 136.10 | 136.54 | 20,848,386 | -1.08(-0.78%) |
Jun 19, 2017 | 135.98 | 138.54 | 135.58 | 137.62 | 25,280,190 | +4.54(+3.41%) |
Jun 16, 2017 | 134.47 | 134.69 | 131.78 | 133.08 | 36,921,044 | -0.21(-0.16%) |
Jun 15, 2017 | 133.84 | 133.87 | 131.34 | 133.29 | 30,915,454 | -1.57(-1.16%) |
Jun 14, 2017 | 135.97 | 137.40 | 133.47 | 134.86 | 33,296,670 | +0.07(+0.05%) |
Jun 13, 2017 | 140.00 | 140.36 | 134.10 | 134.79 | 41,421,864 | -2.45(-1.78%) |
Jun 12, 2017 | 137.32 | 140.31 | 134.25 | 137.24 | 32,608,486 | -0.35(-0.26%) |
Jun 09, 2017 | 146.32 | 135.19 | 137.59 | 55,098,228 | -2.86(-2.04%) | |
Jun 08, 2017 | 140.62 | 141.79 | 133.42 | 140.45 | 82,447,488 | +16.48(+13.29%) |
Jun 07, 2017 | 123.42 | 124.24 | 122.46 | 123.97 | 9,557,030 | +1.01(+0.82%) |
Jun 06, 2017 | 124.53 | 122.62 | 122.97 | 9,380,680 | -0.74(-0.60%) | |
Jun 05, 2017 | 122.38 | 123.89 | 122.23 | 123.71 | 10,164,760 | +1.22(+1.00%) |
Jun 02, 2017 | 122.08 | 122.88 | 121.61 | 122.48 | 7,440,826 | +0.16(+0.13%) |
Jun 01, 2017 | 121.19 | 122.36 | 120.64 | 122.33 | 9,019,670 | +1.49(+1.23%) |
May 31, 2017 | 122.00 | 122.53 | 120.38 | 120.84 | 11,736,588 | -1.43(-1.17%) |
May 30, 2017 | 122.43 | 123.22 | 121.89 | 122.27 | 8,454,889 | -0.08(-0.06%) |
May 26, 2017 | 122.29 | 123.00 | 121.47 | 122.34 | 7,660,504 | +0.36(+0.29%) |
May 25, 2017 | 122.10 | 122.80 | 120.69 | 121.99 | 12,651,139 | +0.81(+0.67%) |
May 24, 2017 | 121.44 | 122.04 | 120.33 | 121.18 | 8,488,884 | -0.12(-0.10%) |
May 23, 2017 | 123.02 | 124.01 | 121.22 | 121.30 | 14,559,915 | -1.80(-1.46%) |
May 22, 2017 | 123.32 | 123.92 | 121.92 | 123.09 | 13,670,218 | +1.51(+1.24%) |
May 19, 2017 | 122.32 | 124.72 | 121.44 | 121.59 | 21,385,360 | +1.92(+1.61%) |
May 18, 2017 | 114.77 | 121.00 | 113.67 | 119.66 | 37,616,120 | +0.54(+0.46%) |
May 17, 2017 | 121.61 | 122.19 | 118.90 | 119.12 | 20,081,586 | -3.26(-2.66%) |
May 16, 2017 | 120.36 | 122.69 | 120.12 | 122.38 | 18,448,240 | +2.58(+2.16%) |
May 15, 2017 | 119.42 | 119.88 | 118.44 | 119.79 | 11,271,241 | +1.05(+0.88%) |
May 12, 2017 | 118.57 | 118.87 | 117.92 | 118.74 | 9,955,958 | +0.18(+0.15%) |
May 11, 2017 | 118.54 | 118.90 | 116.68 | 118.57 | 11,525,782 | +0.18(+0.15%) |
May 10, 2017 | 118.42 | 118.73 | 117.53 | 118.39 | 9,470,892 | -0.02(-0.02%) |
May 09, 2017 | 117.05 | 118.41 | 116.50 | 118.41 | 15,416,491 | +3.10(+2.69%) |
May 08, 2017 | 115.35 | 115.95 | 114.66 | 115.31 | 6,548,621 | +0.81(+0.71%) |
May 05, 2017 | 114.51 | 114.61 | 113.28 | 114.50 | 7,194,882 | +0.18(+0.16%) |
May 04, 2017 | 114.40 | 114.87 | 113.62 | 114.32 | 7,071,604 | -0.70(-0.61%) |
May 03, 2017 | 116.39 | 116.44 | 113.59 | 115.02 | 10,732,938 | -1.50(-1.29%) |
May 02, 2017 | 115.52 | 117.12 | 115.45 | 116.52 | 10,183,132 | +1.39(+1.21%) |