Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 130.00 | 131.71 | 124.94 | 125.16 | 14,835 | -3.82(-2.96%) |
Jul 28, 2017 | 131.38 | 131.58 | 128.40 | 128.98 | 9,784 | -4.52(-3.39%) |
Jul 27, 2017 | 133.34 | 135.85 | 132.03 | 133.50 | 4,678 | -1.93(-1.43%) |
Jul 26, 2017 | 137.88 | 138.81 | 134.80 | 135.43 | 8,824 | -4.77(-3.40%) |
Jul 25, 2017 | 144.01 | 145.00 | 140.20 | 140.20 | 8,916 | -10.62(-7.04%) |
Jul 24, 2017 | 151.12 | 151.56 | 150.07 | 150.82 | 10,272 | -4.40(-2.83%) |
Jul 21, 2017 | 149.16 | 155.22 | 149.16 | 155.22 | 2,054 | +8.21(+5.59%) |
Jul 20, 2017 | 141.22 | 147.00 | 141.22 | 147.00 | 1,169 | +2.41(+1.66%) |
Jul 19, 2017 | 147.00 | 147.00 | 144.10 | 144.59 | 2,315 | -4.66(-3.12%) |
Jul 18, 2017 | 147.15 | 149.64 | 147.04 | 149.25 | 8,384 | -1.83(-1.21%) |
Jul 17, 2017 | 148.72 | 151.44 | 147.71 | 151.08 | 3,068 | +3.67(+2.49%) |
Jul 14, 2017 | 148.70 | 150.69 | 147.33 | 147.41 | 4,261 | -4.87(-3.19%) |
Jul 13, 2017 | 153.79 | 153.79 | 149.94 | 152.28 | 2,200 | -2.69(-1.73%) |
Jul 12, 2017 | 151.18 | 155.25 | 149.51 | 154.97 | 3,145 | -2.71(-1.72%) |
Jul 11, 2017 | 162.48 | 162.48 | 157.67 | 157.67 | 1,794 | -3.91(-2.42%) |
Jul 10, 2017 | 164.59 | 164.59 | 160.00 | 161.58 | 4,922 | -1.30(-0.80%) |
Jul 07, 2017 | 160.06 | 165.50 | 160.06 | 162.88 | 4,933 | +7.37(+4.74%) |
Jul 06, 2017 | 152.18 | 156.03 | 149.00 | 155.51 | 6,013 | -2.49(-1.58%) |
Jul 05, 2017 | 147.70 | 158.00 | 147.70 | 158.00 | 9,535 | +12.00(+8.22%) |
Jul 03, 2017 | 148.64 | 148.64 | 146.00 | 146.00 | 5,249 | -4.34(-2.89%) |
Jun 30, 2017 | 154.70 | 155.82 | 150.34 | 150.34 | 10,145 | -7.68(-4.86%) |
Jun 29, 2017 | 156.49 | 158.02 | 154.79 | 158.02 | 4,231 | -0.88(-0.55%) |
Jun 28, 2017 | 161.31 | 162.32 | 158.36 | 158.90 | 6,564 | -2.45(-1.52%) |
Jun 27, 2017 | 164.32 | 164.32 | 160.70 | 161.35 | 5,464 | -4.49(-2.71%) |
Jun 26, 2017 | 169.00 | 169.37 | 165.47 | 165.84 | 5,058 | -2.44(-1.45%) |
Jun 23, 2017 | 170.20 | 170.20 | 167.67 | 168.28 | 1,313 | -1.72(-1.01%) |
Jun 22, 2017 | 169.12 | 170.00 | 167.07 | 170.00 | 2,545 | -1.08(-0.63%) |
Jun 21, 2017 | 165.37 | 173.13 | 163.67 | 171.08 | 3,707 | +5.28(+3.18%) |
Jun 20, 2017 | 165.96 | 168.13 | 165.66 | 165.80 | 6,253 | +5.80(+3.63%) |
Jun 19, 2017 | 156.50 | 160.00 | 156.13 | 160.00 | 7,598 | +2.79(+1.77%) |
Jun 16, 2017 | 156.93 | 157.74 | 156.82 | 157.21 | 3,708 | -1.79(-1.13%) |
Jun 15, 2017 | 158.44 | 159.15 | 157.84 | 159.00 | 7,772 | +1.50(+0.95%) |
Jun 14, 2017 | 149.20 | 157.80 | 149.20 | 157.50 | 5,557 | +9.85(+6.67%) |
Jun 13, 2017 | 149.98 | 150.81 | 147.43 | 147.65 | 1,267 | -0.21(-0.14%) |
Jun 12, 2017 | 147.66 | 148.31 | 146.58 | 147.86 | 1,038 | -2.99(-1.98%) |
Jun 09, 2017 | 151.85 | 151.85 | 150.02 | 150.85 | 7,055 | -1.25(-0.82%) |
Jun 08, 2017 | 153.41 | 153.41 | 149.99 | 152.10 | 5,483 | +0.58(+0.38%) |
Jun 07, 2017 | 141.62 | 151.52 | 141.62 | 151.52 | 10,165 | +14.21(+10.35%) |
Jun 06, 2017 | 143.09 | 143.70 | 137.31 | 137.31 | 15,296 | -5.07(-3.56%) |
Jun 05, 2017 | 144.42 | 145.00 | 142.38 | 142.38 | 5,693 | +1.95(+1.39%) |
Jun 02, 2017 | 141.24 | 143.50 | 138.80 | 140.43 | 6,038 | +2.31(+1.67%) |
Jun 01, 2017 | 136.94 | 138.12 | 133.53 | 138.12 | 6,841 | +0.43(+0.31%) |
May 31, 2017 | 137.11 | 139.71 | 136.60 | 137.69 | 11,238 | +7.49(+5.75%) |
May 30, 2017 | 132.74 | 133.52 | 130.00 | 130.20 | 4,253 | +0.24(+0.19%) |
May 26, 2017 | 133.88 | 134.50 | 129.96 | 129.96 | 4,088 | -5.77(-4.25%) |
May 25, 2017 | 123.99 | 136.50 | 122.26 | 135.73 | 36,513 | +14.38(+11.85%) |
May 24, 2017 | 120.72 | 122.78 | 119.90 | 121.35 | 7,736 | +0.63(+0.52%) |
May 23, 2017 | 122.43 | 122.44 | 120.51 | 120.72 | 14,296 | -2.08(-1.69%) |
May 22, 2017 | 123.23 | 123.30 | 121.87 | 122.80 | 3,585 | -2.08(-1.67%) |
May 19, 2017 | 126.11 | 126.11 | 124.61 | 124.88 | 5,336 | -4.91(-3.78%) |
May 18, 2017 | 130.60 | 130.60 | 129.79 | 129.79 | 747 | -2.26(-1.71%) |
May 17, 2017 | 131.73 | 132.05 | 130.05 | 132.05 | 5,835 | -2.14(-1.59%) |
May 16, 2017 | 130.71 | 134.19 | 130.71 | 134.19 | 3,958 | +2.69(+2.05%) |
May 15, 2017 | 129.50 | 132.10 | 129.36 | 131.50 | 4,827 | -6.30(-4.57%) |
May 12, 2017 | 137.33 | 139.50 | 137.33 | 137.80 | 5,779 | +0.28(+0.21%) |
May 11, 2017 | 136.78 | 137.85 | 136.30 | 137.52 | 4,727 | -1.40(-1.01%) |
May 10, 2017 | 144.29 | 144.44 | 138.47 | 138.92 | 13,116 | -7.90(-5.38%) |
May 09, 2017 | 146.00 | 149.00 | 146.00 | 146.82 | 7,512 | -1.18(-0.80%) |
May 08, 2017 | 145.06 | 148.00 | 143.84 | 148.00 | 2,396 | +2.90(+2.00%) |
May 05, 2017 | 150.09 | 150.09 | 144.13 | 145.10 | 6,560 | -5.05(-3.36%) |
May 04, 2017 | 142.77 | 150.15 | 142.77 | 150.15 | 35,970 | +12.47(+9.06%) |
May 03, 2017 | 137.28 | 140.00 | 137.28 | 137.68 | 10,236 | -1.17(-0.84%) |
May 02, 2017 | 132.18 | 140.00 | 132.18 | 138.85 | 13,802 | +5.35(+4.01%) |