Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 154.56 | 154.56 | 150.06 | 151.83 | 2,356,873 | -2.94(-1.90%) |
Jul 28, 2017 | 149.86 | 156.16 | 149.79 | 154.77 | 4,533,266 | +5.09(+3.40%) |
Jul 27, 2017 | 153.83 | 154.04 | 147.57 | 149.68 | 3,032,994 | -2.61(-1.71%) |
Jul 26, 2017 | 150.64 | 153.32 | 150.41 | 152.29 | 2,129,615 | +2.30(+1.53%) |
Jul 25, 2017 | 151.07 | 151.18 | 149.59 | 149.99 | 1,749,203 | -0.04(-0.03%) |
Jul 24, 2017 | 149.38 | 150.44 | 149.32 | 150.03 | 884,639 | +0.65(+0.44%) |
Jul 21, 2017 | 149.35 | 150.32 | 148.40 | 149.38 | 1,256,145 | -0.67(-0.45%) |
Jul 20, 2017 | 150.62 | 151.36 | 149.40 | 150.05 | 982,680 | -0.81(-0.54%) |
Jul 19, 2017 | 149.68 | 151.23 | 149.35 | 150.86 | 1,038,091 | +1.84(+1.24%) |
Jul 18, 2017 | 147.95 | 149.15 | 147.37 | 149.02 | 962,244 | +0.81(+0.55%) |
Jul 17, 2017 | 149.73 | 149.86 | 147.65 | 148.20 | 1,330,304 | -1.40(-0.93%) |
Jul 14, 2017 | 149.18 | 150.19 | 148.18 | 149.60 | 1,253,978 | +1.23(+0.83%) |
Jul 13, 2017 | 147.73 | 148.53 | 147.33 | 148.37 | 1,035,657 | +0.54(+0.37%) |
Jul 12, 2017 | 146.84 | 148.07 | 146.47 | 147.83 | 1,514,991 | +2.33(+1.60%) |
Jul 11, 2017 | 145.75 | 146.50 | 145.11 | 145.50 | 1,249,996 | -0.04(-0.03%) |
Jul 10, 2017 | 145.20 | 146.84 | 144.64 | 145.54 | 1,067,667 | +0.19(+0.13%) |
Jul 07, 2017 | 144.54 | 145.93 | 144.54 | 145.34 | 960,811 | +1.09(+0.75%) |
Jul 06, 2017 | 144.82 | 146.12 | 143.71 | 144.25 | 1,324,936 | -1.45(-0.99%) |
Jul 05, 2017 | 143.89 | 146.14 | 143.28 | 145.70 | 1,775,850 | +2.35(+1.64%) |
Jul 03, 2017 | 145.13 | 145.25 | 142.45 | 143.35 | 851,771 | -1.18(-0.82%) |
Jun 30, 2017 | 144.83 | 145.53 | 143.22 | 144.54 | 1,712,069 | +0.81(+0.57%) |
Jun 29, 2017 | 144.93 | 145.15 | 141.61 | 143.72 | 2,480,906 | -1.90(-1.31%) |
Jun 28, 2017 | 146.04 | 146.35 | 143.95 | 145.62 | 2,730,992 | +2.11(+1.47%) |
Jun 27, 2017 | 147.31 | 147.51 | 142.16 | 143.51 | 2,034,781 | -3.97(-2.69%) |
Jun 26, 2017 | 149.85 | 151.76 | 147.12 | 147.48 | 1,511,391 | -2.38(-1.59%) |
Jun 23, 2017 | 150.12 | 149.85 | 1,622,854 | +2.36(+1.60%) | ||
Jun 22, 2017 | 145.07 | 148.30 | 144.47 | 147.50 | 2,032,269 | +2.47(+1.70%) |
Jun 21, 2017 | 142.87 | 145.22 | 142.11 | 145.03 | 966,465 | +1.72(+1.20%) |
Jun 20, 2017 | 144.28 | 145.03 | 143.01 | 143.31 | 1,144,858 | -0.68(-0.47%) |
Jun 19, 2017 | 142.64 | 144.43 | 142.08 | 143.99 | 1,409,139 | +2.12(+1.49%) |
Jun 16, 2017 | 141.42 | 142.23 | 140.70 | 141.88 | 1,787,266 | +0.50(+0.36%) |
Jun 15, 2017 | 141.08 | 141.65 | 139.49 | 141.37 | 1,200,339 | -1.46(-1.02%) |
Jun 14, 2017 | 142.46 | 145.07 | 141.68 | 142.83 | 1,639,472 | +1.23(+0.87%) |
Jun 13, 2017 | 140.51 | 142.39 | 140.50 | 141.60 | 1,408,515 | +1.59(+1.14%) |
Jun 12, 2017 | 137.94 | 141.13 | 137.35 | 140.00 | 2,660,696 | +0.67(+0.48%) |
Jun 09, 2017 | 144.67 | 146.16 | 138.06 | 139.34 | 2,790,260 | -5.46(-3.77%) |
Jun 08, 2017 | 142.79 | 144.91 | 141.62 | 144.80 | 1,724,386 | +2.78(+1.95%) |
Jun 07, 2017 | 142.94 | 142.94 | 141.55 | 142.02 | 926,300 | -0.50(-0.35%) |
Jun 06, 2017 | 142.98 | 143.45 | 142.30 | 142.52 | 928,526 | -0.97(-0.68%) |
Jun 05, 2017 | 141.76 | 143.71 | 141.51 | 143.49 | 1,930,361 | +1.46(+1.02%) |
Jun 02, 2017 | 142.64 | 142.65 | 141.19 | 142.03 | 1,217,593 | -0.41(-0.29%) |
Jun 01, 2017 | 140.14 | 142.73 | 140.03 | 142.44 | 1,710,159 | +2.92(+2.09%) |
May 31, 2017 | 140.09 | 140.72 | 139.12 | 139.52 | 1,965,838 | -0.36(-0.26%) |
May 30, 2017 | 139.74 | 140.89 | 139.51 | 139.88 | 896,686 | -0.42(-0.30%) |
May 26, 2017 | 141.15 | 141.41 | 139.32 | 140.30 | 1,165,430 | -0.93(-0.66%) |
May 25, 2017 | 139.44 | 141.70 | 139.32 | 141.23 | 1,604,860 | +1.80(+1.29%) |
May 24, 2017 | 138.55 | 139.49 | 137.47 | 139.43 | 1,214,356 | +1.09(+0.79%) |
May 23, 2017 | 138.51 | 139.25 | 137.86 | 138.34 | 960,013 | +0.33(+0.24%) |
May 22, 2017 | 137.66 | 138.61 | 137.02 | 138.01 | 1,630,089 | +0.89(+0.65%) |
May 19, 2017 | 137.15 | 138.52 | 136.78 | 137.12 | 1,626,491 | +0.32(+0.23%) |
May 18, 2017 | 134.51 | 137.79 | 134.29 | 136.81 | 1,599,864 | +0.82(+0.61%) |
May 17, 2017 | 139.44 | 140.62 | 135.72 | 135.98 | 4,847,273 | -4.80(-3.41%) |
May 16, 2017 | 139.15 | 141.17 | 138.24 | 140.78 | 3,120,050 | +2.28(+1.64%) |
May 15, 2017 | 135.89 | 138.78 | 135.75 | 138.51 | 1,855,458 | +3.11(+2.30%) |
May 12, 2017 | 135.61 | 136.39 | 134.96 | 135.40 | 1,127,000 | -0.05(-0.04%) |
May 11, 2017 | 134.66 | 135.48 | 133.93 | 135.45 | 1,363,305 | +0.03(+0.02%) |
May 10, 2017 | 134.13 | 135.45 | 133.46 | 135.42 | 1,452,449 | +0.42(+0.31%) |
May 09, 2017 | 135.14 | 135.91 | 134.86 | 135.00 | 1,800,504 | -0.17(-0.12%) |
May 08, 2017 | 135.97 | 136.50 | 134.29 | 135.17 | 1,805,680 | -0.78(-0.58%) |
May 05, 2017 | 136.50 | 136.95 | 133.97 | 135.95 | 2,581,404 | -0.70(-0.51%) |
May 04, 2017 | 134.98 | 136.86 | 134.11 | 136.65 | 2,794,413 | +1.91(+1.42%) |
May 03, 2017 | 135.10 | 135.28 | 133.44 | 134.74 | 2,651,163 | +0.14(+0.10%) |
May 02, 2017 | 132.29 | 134.81 | 131.94 | 134.61 | 2,567,365 | +2.31(+1.75%) |