Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 214.71 | 218.07 | 213.82 | 214.34 | 927,564 | -0.07(-0.03%) |
Jul 28, 2017 | 212.83 | 214.71 | 211.05 | 214.41 | 470,021 | +0.71(+0.33%) |
Jul 27, 2017 | 215.39 | 216.91 | 212.11 | 213.70 | 608,872 | -1.70(-0.79%) |
Jul 26, 2017 | 215.78 | 216.19 | 212.41 | 215.40 | 555,290 | -0.52(-0.24%) |
Jul 25, 2017 | 215.92 | 217.72 | 215.10 | 215.92 | 616,357 | +1.04(+0.48%) |
Jul 24, 2017 | 212.35 | 214.97 | 211.43 | 214.88 | 554,208 | +2.21(+1.04%) |
Jul 21, 2017 | 212.07 | 213.28 | 211.59 | 212.67 | 299,715 | -0.10(-0.05%) |
Jul 20, 2017 | 211.97 | 213.18 | 210.22 | 212.78 | 335,063 | +0.79(+0.37%) |
Jul 19, 2017 | 208.96 | 212.04 | 208.47 | 211.99 | 251,763 | +3.17(+1.52%) |
Jul 18, 2017 | 210.15 | 210.40 | 208.44 | 208.82 | 343,336 | -3.01(-1.42%) |
Jul 17, 2017 | 211.06 | 213.21 | 210.32 | 211.83 | 330,274 | +0.48(+0.23%) |
Jul 14, 2017 | 213.00 | 214.21 | 210.96 | 211.35 | 345,014 | -1.01(-0.48%) |
Jul 13, 2017 | 213.72 | 216.77 | 212.15 | 212.36 | 564,312 | -0.71(-0.33%) |
Jul 12, 2017 | 210.90 | 213.57 | 209.73 | 213.07 | 447,388 | +4.14(+1.98%) |
Jul 11, 2017 | 212.94 | 212.94 | 207.50 | 208.94 | 517,828 | -3.81(-1.79%) |
Jul 10, 2017 | 215.02 | 215.17 | 212.73 | 212.74 | 404,440 | -2.99(-1.39%) |
Jul 07, 2017 | 213.69 | 216.40 | 212.22 | 215.73 | 521,942 | +1.80(+0.84%) |
Jul 06, 2017 | 213.50 | 215.16 | 212.60 | 213.93 | 615,297 | -0.80(-0.37%) |
Jul 05, 2017 | 211.30 | 214.96 | 209.98 | 214.73 | 715,922 | +3.30(+1.56%) |
Jul 03, 2017 | 211.72 | 212.72 | 209.00 | 211.43 | 280,181 | +0.74(+0.35%) |
Jun 30, 2017 | 210.19 | 212.11 | 207.31 | 210.70 | 811,764 | +1.14(+0.54%) |
Jun 29, 2017 | 214.42 | 214.42 | 208.73 | 209.56 | 757,858 | -5.60(-2.60%) |
Jun 28, 2017 | 215.06 | 216.50 | 213.93 | 215.16 | 632,441 | +1.90(+0.89%) |
Jun 27, 2017 | 219.40 | 219.40 | 213.16 | 213.26 | 598,976 | -6.57(-2.99%) |
Jun 26, 2017 | 218.20 | 222.63 | 218.03 | 219.83 | 1,112,602 | +3.75(+1.73%) |
Jun 23, 2017 | 214.54 | 216.61 | 213.80 | 216.08 | 747,897 | +1.78(+0.83%) |
Jun 22, 2017 | 214.93 | 216.94 | 213.08 | 214.30 | 540,039 | -0.66(-0.31%) |
Jun 21, 2017 | 217.72 | 218.20 | 214.52 | 214.97 | 378,688 | -1.94(-0.89%) |
Jun 20, 2017 | 218.92 | 219.34 | 215.20 | 216.91 | 424,838 | -2.45(-1.12%) |
Jun 19, 2017 | 217.93 | 219.98 | 217.29 | 219.36 | 390,577 | +1.33(+0.61%) |
Jun 16, 2017 | 217.58 | 220.31 | 215.85 | 218.03 | 676,000 | +0.86(+0.40%) |
Jun 15, 2017 | 215.42 | 217.57 | 214.85 | 217.17 | 257,163 | -1.42(-0.65%) |
Jun 14, 2017 | 223.00 | 224.20 | 216.91 | 218.59 | 419,461 | -4.41(-1.98%) |
Jun 13, 2017 | 220.23 | 223.81 | 220.08 | 223.00 | 375,057 | +3.28(+1.50%) |
Jun 12, 2017 | 221.15 | 222.17 | 217.36 | 219.72 | 381,200 | -2.57(-1.15%) |
Jun 09, 2017 | 220.66 | 223.36 | 219.73 | 222.28 | 505,392 | +2.57(+1.17%) |
Jun 08, 2017 | 222.52 | 213.99 | 219.72 | 666,087 | +4.34(+2.01%) | |
Jun 07, 2017 | 213.85 | 217.70 | 213.85 | 215.38 | 471,305 | +1.76(+0.82%) |
Jun 06, 2017 | 214.92 | 217.00 | 213.32 | 213.62 | 439,641 | -1.90(-0.88%) |
Jun 05, 2017 | 214.25 | 216.06 | 213.95 | 215.52 | 362,180 | +1.07(+0.50%) |
Jun 02, 2017 | 215.89 | 217.39 | 214.03 | 214.45 | 388,020 | -1.33(-0.62%) |
Jun 01, 2017 | 212.20 | 216.75 | 210.48 | 215.79 | 579,534 | +3.65(+1.72%) |
May 31, 2017 | 214.64 | 214.73 | 211.10 | 212.13 | 658,920 | -2.48(-1.16%) |
May 30, 2017 | 214.21 | 216.32 | 212.67 | 214.62 | 465,236 | -0.59(-0.27%) |
May 26, 2017 | 216.08 | 216.67 | 214.25 | 215.20 | 355,877 | -1.67(-0.77%) |
May 25, 2017 | 215.70 | 218.37 | 215.40 | 216.87 | 404,561 | +2.00(+0.93%) |
May 24, 2017 | 218.13 | 219.38 | 212.86 | 214.87 | 530,596 | -3.45(-1.58%) |
May 23, 2017 | 219.25 | 220.81 | 217.05 | 218.32 | 421,264 | -0.67(-0.31%) |
May 22, 2017 | 216.66 | 219.60 | 216.37 | 218.99 | 466,311 | +3.19(+1.48%) |
May 19, 2017 | 217.68 | 219.36 | 215.49 | 215.80 | 500,213 | -0.84(-0.39%) |
May 18, 2017 | 211.19 | 217.39 | 209.22 | 216.64 | 818,624 | +4.26(+2.01%) |
May 17, 2017 | 220.18 | 216.70 | 211.52 | 212.38 | 1,041,681 | -7.80(-3.54%) |
May 16, 2017 | 222.22 | 222.64 | 219.24 | 220.18 | 456,857 | -2.04(-0.92%) |
May 15, 2017 | 218.59 | 222.44 | 217.86 | 222.22 | 532,014 | +4.39(+2.02%) |
May 12, 2017 | 219.45 | 220.41 | 217.26 | 217.83 | 429,573 | -3.04(-1.38%) |
May 11, 2017 | 220.73 | 221.53 | 216.05 | 220.87 | 615,482 | -0.49(-0.22%) |
May 10, 2017 | 222.74 | 225.94 | 220.90 | 221.36 | 834,741 | +0.41(+0.19%) |
May 09, 2017 | 221.72 | 223.93 | 220.01 | 220.95 | 436,810 | -0.43(-0.19%) |
May 08, 2017 | 223.80 | 223.80 | 220.38 | 221.37 | 411,672 | -3.08(-1.37%) |
May 05, 2017 | 225.28 | 225.37 | 222.51 | 224.45 | 482,927 | +0.52(+0.23%) |
May 04, 2017 | 226.05 | 229.09 | 223.88 | 223.93 | 978,086 | -1.86(-0.82%) |
May 03, 2017 | 225.25 | 230.85 | 224.04 | 225.79 | 787,664 | -0.83(-0.37%) |
May 02, 2017 | 219.38 | 229.97 | 218.26 | 226.62 | 1,863,944 | +16.04(+7.62%) |