Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 154.03 | 155.31 | 153.88 | 154.93 | 2,380,923 | +1.12(+0.73%) |
Jul 28, 2017 | 154.63 | 154.83 | 153.02 | 153.81 | 1,932,164 | -0.25(-0.16%) |
Jul 27, 2017 | 153.36 | 154.45 | 152.23 | 154.06 | 2,824,383 | +0.79(+0.51%) |
Jul 26, 2017 | 154.37 | 154.91 | 152.91 | 153.28 | 3,794,163 | -0.28(-0.18%) |
Jul 25, 2017 | 156.07 | 157.49 | 151.85 | 153.56 | 8,558,802 | -8.17(-5.05%) |
Jul 24, 2017 | 162.65 | 163.00 | 161.73 | 161.73 | 2,811,448 | -0.89(-0.55%) |
Jul 21, 2017 | 163.00 | 163.15 | 161.33 | 162.62 | 2,916,692 | -0.99(-0.61%) |
Jul 20, 2017 | 163.43 | 164.27 | 163.31 | 163.62 | 1,749,587 | +0.27(+0.17%) |
Jul 19, 2017 | 162.89 | 163.35 | 162.63 | 163.34 | 1,071,646 | +0.61(+0.37%) |
Jul 18, 2017 | 162.25 | 162.90 | 161.96 | 162.74 | 2,028,706 | -0.28(-0.17%) |
Jul 17, 2017 | 163.42 | 163.42 | 162.18 | 163.02 | 1,702,126 | -0.07(-0.04%) |
Jul 14, 2017 | 162.90 | 163.45 | 162.21 | 163.09 | 1,378,946 | +0.52(+0.32%) |
Jul 13, 2017 | 162.65 | 163.27 | 161.87 | 162.57 | 1,478,756 | -0.16(-0.10%) |
Jul 12, 2017 | 162.43 | 163.87 | 161.94 | 162.73 | 1,880,054 | +1.26(+0.78%) |
Jul 11, 2017 | 162.04 | 162.65 | 160.19 | 161.47 | 1,646,547 | -0.64(-0.39%) |
Jul 10, 2017 | 161.42 | 163.07 | 160.95 | 162.10 | 1,699,193 | +0.69(+0.43%) |
Jul 07, 2017 | 160.57 | 161.84 | 160.22 | 161.41 | 1,987,976 | +1.21(+0.75%) |
Jul 06, 2017 | 161.00 | 161.51 | 160.10 | 160.20 | 1,544,998 | -1.34(-0.83%) |
Jul 05, 2017 | 161.73 | 161.91 | 161.27 | 161.54 | 1,383,305 | -0.05(-0.03%) |
Jul 03, 2017 | 161.06 | 161.99 | 160.76 | 161.60 | 1,350,851 | +1.26(+0.79%) |
Jun 30, 2017 | 161.66 | 161.66 | 160.07 | 160.33 | 2,298,252 | +0.26(+0.16%) |
Jun 29, 2017 | 162.54 | 162.54 | 159.48 | 160.07 | 2,350,141 | -2.13(-1.32%) |
Jun 28, 2017 | 162.33 | 162.63 | 161.80 | 162.21 | 2,003,478 | +0.65(+0.40%) |
Jun 27, 2017 | 163.27 | 163.65 | 161.25 | 161.56 | 2,908,807 | -2.18(-1.33%) |
Jun 26, 2017 | 163.88 | 164.40 | 163.51 | 163.74 | 1,755,662 | -0.22(-0.14%) |
Jun 23, 2017 | 163.27 | 164.17 | 163.04 | 163.96 | 2,057,927 | +0.52(+0.32%) |
Jun 22, 2017 | 163.83 | 164.13 | 163.34 | 163.44 | 1,818,390 | -0.49(-0.30%) |
Jun 21, 2017 | 164.82 | 164.82 | 163.34 | 163.93 | 2,354,014 | -0.38(-0.23%) |
Jun 20, 2017 | 164.38 | 165.25 | 164.08 | 164.31 | 1,988,285 | +0.00(+0.00%) |
Jun 19, 2017 | 164.81 | 164.81 | 163.81 | 164.31 | 2,165,393 | +0.09(+0.06%) |
Jun 16, 2017 | 163.06 | 164.39 | 162.84 | 164.22 | 4,441,586 | +1.50(+0.92%) |
Jun 15, 2017 | 161.34 | 162.74 | 161.30 | 162.72 | 2,069,820 | +0.99(+0.61%) |
Jun 14, 2017 | 161.56 | 162.33 | 161.37 | 161.74 | 2,058,426 | +0.69(+0.43%) |
Jun 13, 2017 | 159.86 | 161.47 | 159.85 | 161.04 | 2,192,851 | +1.32(+0.83%) |
Jun 12, 2017 | 159.36 | 160.51 | 158.26 | 159.72 | 3,101,025 | +0.35(+0.22%) |
Jun 09, 2017 | 158.65 | 159.39 | 158.37 | 159.36 | 2,458,659 | +0.76(+0.48%) |
Jun 08, 2017 | 158.67 | 157.18 | 158.60 | 3,183,023 | +0.72(+0.45%) | |
Jun 07, 2017 | 158.44 | 158.55 | 157.18 | 157.88 | 2,448,456 | -0.31(-0.19%) |
Jun 06, 2017 | 158.66 | 159.16 | 158.19 | 158.19 | 1,894,184 | -0.62(-0.39%) |
Jun 05, 2017 | 159.24 | 159.67 | 158.82 | 158.82 | 1,627,186 | -0.37(-0.23%) |
Jun 02, 2017 | 157.92 | 159.72 | 157.72 | 159.19 | 2,378,719 | +1.81(+1.15%) |
Jun 01, 2017 | 157.30 | 157.80 | 156.86 | 157.38 | 3,054,973 | -0.09(-0.06%) |
May 31, 2017 | 156.13 | 157.47 | 155.78 | 157.47 | 4,021,014 | +1.56(+1.00%) |
May 30, 2017 | 154.26 | 156.36 | 154.00 | 155.91 | 2,818,470 | +1.36(+0.88%) |
May 26, 2017 | 153.36 | 154.56 | 153.24 | 154.54 | 1,831,660 | +0.87(+0.57%) |
May 25, 2017 | 152.80 | 153.73 | 152.29 | 153.67 | 1,958,138 | +1.58(+1.04%) |
May 24, 2017 | 152.86 | 152.89 | 151.93 | 152.09 | 1,676,937 | -0.19(-0.12%) |
May 23, 2017 | 153.05 | 153.23 | 152.12 | 152.28 | 1,966,155 | -0.60(-0.39%) |
May 22, 2017 | 151.22 | 153.00 | 151.22 | 152.88 | 2,384,038 | +2.09(+1.38%) |
May 19, 2017 | 151.18 | 151.18 | 149.75 | 150.79 | 2,460,214 | +0.43(+0.29%) |
May 18, 2017 | 149.79 | 150.81 | 149.05 | 150.36 | 2,504,757 | +0.31(+0.21%) |
May 17, 2017 | 151.51 | 150.88 | 149.96 | 150.05 | 2,443,446 | -1.46(-0.96%) |
May 16, 2017 | 151.18 | 151.53 | 150.71 | 151.51 | 1,545,875 | +0.21(+0.14%) |
May 15, 2017 | 150.56 | 151.38 | 150.23 | 151.30 | 1,926,028 | +0.81(+0.54%) |
May 12, 2017 | 149.97 | 150.91 | 149.94 | 150.49 | 1,728,314 | -0.14(-0.09%) |
May 11, 2017 | 150.08 | 150.77 | 149.48 | 150.62 | 2,227,118 | +0.08(+0.06%) |
May 10, 2017 | 151.10 | 151.27 | 150.46 | 150.54 | 2,936,688 | -1.01(-0.67%) |
May 09, 2017 | 152.62 | 152.62 | 151.22 | 151.55 | 2,282,984 | -0.53(-0.35%) |
May 08, 2017 | 152.22 | 152.46 | 151.81 | 152.08 | 2,058,799 | -0.57(-0.38%) |
May 05, 2017 | 152.86 | 153.03 | 152.33 | 152.65 | 2,205,651 | -0.08(-0.05%) |
May 04, 2017 | 151.81 | 152.76 | 151.40 | 152.74 | 3,032,156 | +1.44(+0.95%) |
May 03, 2017 | 150.51 | 151.48 | 149.83 | 151.30 | 3,056,126 | +0.84(+0.56%) |
May 02, 2017 | 149.41 | 150.46 | 148.96 | 150.46 | 3,222,693 | +1.32(+0.88%) |