Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 143.20 | 144.88 | 139.19 | 142.55 | 195,764 | -0.17(-0.12%) |
Jul 28, 2017 | 143.54 | 144.47 | 141.69 | 142.72 | 316,655 | -1.27(-0.88%) |
Jul 27, 2017 | 145.78 | 146.34 | 143.03 | 143.99 | 133,770 | -1.36(-0.94%) |
Jul 26, 2017 | 145.70 | 146.13 | 144.75 | 145.35 | 101,550 | -0.19(-0.13%) |
Jul 25, 2017 | 144.79 | 145.76 | 144.05 | 145.54 | 176,034 | +1.49(+1.03%) |
Jul 24, 2017 | 142.52 | 144.22 | 142.05 | 144.05 | 86,721 | +1.64(+1.15%) |
Jul 21, 2017 | 143.11 | 143.51 | 141.70 | 142.41 | 124,250 | -0.34(-0.24%) |
Jul 20, 2017 | 143.21 | 143.98 | 141.74 | 142.75 | 92,615 | -0.36(-0.25%) |
Jul 19, 2017 | 141.95 | 143.68 | 141.94 | 143.11 | 112,863 | +1.56(+1.10%) |
Jul 18, 2017 | 141.02 | 142.18 | 141.00 | 141.55 | 90,338 | -0.09(-0.06%) |
Jul 17, 2017 | 141.83 | 142.41 | 141.09 | 141.64 | 96,866 | -0.20(-0.14%) |
Jul 14, 2017 | 142.74 | 141.45 | 141.84 | 91,082 | +0.30(+0.21%) | |
Jul 13, 2017 | 142.30 | 142.60 | 141.33 | 141.54 | 91,726 | -1.00(-0.70%) |
Jul 12, 2017 | 141.18 | 142.99 | 141.18 | 142.54 | 121,179 | +2.67(+1.91%) |
Jul 11, 2017 | 139.94 | 140.19 | 137.96 | 139.87 | 134,290 | +0.25(+0.18%) |
Jul 10, 2017 | 140.20 | 140.95 | 139.40 | 139.62 | 140,171 | -0.96(-0.68%) |
Jul 07, 2017 | 138.47 | 141.53 | 138.47 | 140.58 | 178,039 | +2.40(+1.74%) |
Jul 06, 2017 | 137.98 | 139.90 | 137.27 | 138.18 | 203,034 | -0.74(-0.53%) |
Jul 05, 2017 | 138.45 | 139.67 | 136.60 | 138.92 | 165,133 | +0.46(+0.33%) |
Jul 03, 2017 | 139.89 | 140.28 | 138.32 | 138.46 | 86,277 | -0.95(-0.68%) |
Jun 30, 2017 | 138.79 | 140.47 | 138.79 | 139.41 | 159,509 | +1.20(+0.87%) |
Jun 29, 2017 | 140.00 | 140.09 | 136.39 | 138.21 | 136,725 | -2.08(-1.48%) |
Jun 28, 2017 | 138.85 | 140.64 | 137.56 | 140.29 | 171,673 | +2.60(+1.89%) |
Jun 27, 2017 | 136.68 | 138.64 | 134.73 | 137.69 | 248,038 | +0.99(+0.72%) |
Jun 26, 2017 | 137.00 | 137.63 | 135.85 | 136.70 | 188,010 | +0.28(+0.21%) |
Jun 23, 2017 | 135.20 | 136.91 | 134.60 | 136.42 | 266,301 | +1.24(+0.92%) |
Jun 22, 2017 | 134.03 | 135.90 | 133.22 | 135.18 | 209,557 | +1.40(+1.05%) |
Jun 21, 2017 | 134.33 | 135.62 | 133.40 | 133.78 | 233,719 | -0.23(-0.17%) |
Jun 20, 2017 | 135.84 | 136.57 | 133.96 | 134.01 | 157,985 | -2.40(-1.76%) |
Jun 19, 2017 | 136.11 | 136.72 | 134.83 | 136.41 | 269,884 | +1.01(+0.75%) |
Jun 16, 2017 | 134.08 | 135.50 | 133.14 | 135.40 | 339,647 | +0.66(+0.49%) |
Jun 15, 2017 | 133.15 | 134.91 | 132.30 | 134.74 | 153,987 | +0.21(+0.16%) |
Jun 14, 2017 | 135.39 | 137.01 | 133.84 | 134.53 | 180,937 | -0.75(-0.55%) |
Jun 13, 2017 | 134.78 | 135.39 | 133.79 | 135.28 | 235,569 | +1.13(+0.84%) |
Jun 12, 2017 | 132.88 | 134.15 | 131.35 | 134.15 | 343,814 | +1.05(+0.79%) |
Jun 09, 2017 | 134.33 | 135.25 | 131.42 | 133.10 | 311,517 | -1.13(-0.84%) |
Jun 08, 2017 | 134.92 | 136.05 | 133.46 | 134.23 | 152,058 | -0.39(-0.29%) |
Jun 07, 2017 | 135.75 | 136.19 | 134.55 | 134.62 | 103,907 | -1.10(-0.81%) |
Jun 06, 2017 | 135.60 | 136.57 | 135.18 | 135.72 | 111,605 | -0.85(-0.62%) |
Jun 05, 2017 | 138.00 | 138.61 | 136.44 | 136.57 | 94,259 | -1.67(-1.21%) |
Jun 02, 2017 | 134.09 | 138.32 | 134.09 | 138.24 | 230,797 | +4.30(+3.21%) |
Jun 01, 2017 | 133.47 | 134.44 | 132.48 | 133.94 | 378,283 | +1.28(+0.96%) |
May 31, 2017 | 133.15 | 133.63 | 131.84 | 132.66 | 205,235 | -0.05(-0.04%) |
May 30, 2017 | 133.25 | 134.30 | 132.63 | 132.71 | 130,947 | -0.82(-0.61%) |
May 26, 2017 | 133.07 | 134.38 | 131.61 | 133.53 | 201,264 | +0.57(+0.43%) |
May 25, 2017 | 133.55 | 134.16 | 132.92 | 132.96 | 135,862 | +0.06(+0.05%) |
May 24, 2017 | 132.43 | 133.19 | 131.90 | 132.90 | 164,080 | +0.73(+0.55%) |
May 23, 2017 | 132.48 | 133.41 | 131.14 | 132.17 | 160,251 | +0.18(+0.14%) |
May 22, 2017 | 133.12 | 133.98 | 131.21 | 131.99 | 340,208 | -1.21(-0.91%) |
May 19, 2017 | 131.99 | 133.95 | 131.94 | 133.20 | 112,988 | +1.66(+1.26%) |
May 18, 2017 | 131.69 | 133.89 | 131.37 | 131.54 | 127,242 | -0.63(-0.48%) |
May 17, 2017 | 135.80 | 136.34 | 132.15 | 132.17 | 143,244 | -3.63(-2.67%) |
May 16, 2017 | 136.04 | 136.22 | 135.15 | 135.80 | 76,568 | +0.22(+0.16%) |
May 15, 2017 | 135.00 | 135.82 | 135.00 | 135.58 | 96,819 | +0.68(+0.50%) |
May 12, 2017 | 134.96 | 135.44 | 134.44 | 134.90 | 68,761 | -0.82(-0.60%) |
May 11, 2017 | 136.58 | 136.58 | 135.09 | 135.72 | 62,583 | -1.49(-1.09%) |
May 10, 2017 | 136.50 | 137.63 | 135.89 | 137.21 | 88,063 | +0.19(+0.14%) |
May 09, 2017 | 137.12 | 137.99 | 136.54 | 137.02 | 75,320 | -0.06(-0.04%) |
May 08, 2017 | 137.65 | 138.13 | 136.01 | 137.08 | 107,406 | -0.83(-0.60%) |
May 05, 2017 | 137.88 | 138.00 | 136.88 | 137.91 | 131,973 | +0.42(+0.31%) |
May 04, 2017 | 137.91 | 139.00 | 137.20 | 137.49 | 123,323 | -0.11(-0.08%) |
May 03, 2017 | 137.16 | 138.35 | 136.60 | 137.60 | 135,551 | -0.38(-0.28%) |
May 02, 2017 | 137.47 | 138.99 | 136.72 | 137.98 | 192,175 | +0.61(+0.44%) |