Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 139.48 | 139.50 | 136.00 | 138.32 | 974,840 | -1.61(-1.15%) |
Jul 28, 2017 | 140.57 | 142.63 | 138.02 | 139.93 | 1,057,666 | -1.04(-0.74%) |
Jul 27, 2017 | 142.75 | 145.22 | 139.59 | 140.97 | 879,621 | -4.78(-3.28%) |
Jul 26, 2017 | 152.00 | 152.00 | 145.31 | 145.75 | 832,329 | -6.67(-4.38%) |
Jul 25, 2017 | 155.87 | 156.84 | 151.80 | 152.42 | 703,902 | -2.41(-1.56%) |
Jul 24, 2017 | 153.53 | 156.86 | 152.51 | 154.83 | 615,345 | -1.10(-0.71%) |
Jul 21, 2017 | 154.00 | 158.66 | 151.11 | 155.93 | 2,286,356 | +12.13(+8.44%) |
Jul 20, 2017 | 144.76 | 141.88 | 143.80 | 2,804,321 | +0.42(+0.29%) | |
Jul 19, 2017 | 143.71 | 145.31 | 142.51 | 143.38 | 315,608 | +0.19(+0.13%) |
Jul 18, 2017 | 141.13 | 144.15 | 141.13 | 143.19 | 465,559 | +1.22(+0.86%) |
Jul 17, 2017 | 143.13 | 144.32 | 141.14 | 141.97 | 889,370 | -0.70(-0.49%) |
Jul 14, 2017 | 140.26 | 144.12 | 140.00 | 142.67 | 452,594 | +3.05(+2.18%) |
Jul 13, 2017 | 140.21 | 140.95 | 138.25 | 139.62 | 259,593 | -0.74(-0.53%) |
Jul 12, 2017 | 138.68 | 140.93 | 138.61 | 140.36 | 395,123 | +2.57(+1.87%) |
Jul 11, 2017 | 137.78 | 138.15 | 135.71 | 137.79 | 305,071 | +0.33(+0.24%) |
Jul 10, 2017 | 136.94 | 138.45 | 135.72 | 137.46 | 428,642 | +0.01(+0.01%) |
Jul 07, 2017 | 137.70 | 137.91 | 134.50 | 137.45 | 646,393 | -0.77(-0.56%) |
Jul 06, 2017 | 139.13 | 140.57 | 137.32 | 138.22 | 617,767 | -2.02(-1.44%) |
Jul 05, 2017 | 140.67 | 141.93 | 139.38 | 140.24 | 439,616 | +0.17(+0.12%) |
Jul 03, 2017 | 140.81 | 141.57 | 138.31 | 140.07 | 175,941 | -0.48(-0.34%) |
Jun 30, 2017 | 142.21 | 142.32 | 137.08 | 140.55 | 514,257 | -1.07(-0.76%) |
Jun 29, 2017 | 143.01 | 143.79 | 139.20 | 141.62 | 381,918 | -1.31(-0.92%) |
Jun 28, 2017 | 143.00 | 143.94 | 141.64 | 142.93 | 628,993 | +0.90(+0.63%) |
Jun 27, 2017 | 144.01 | 146.15 | 141.54 | 142.03 | 530,143 | -3.22(-2.22%) |
Jun 26, 2017 | 145.88 | 146.60 | 143.80 | 145.25 | 517,785 | -0.29(-0.20%) |
Jun 23, 2017 | 144.57 | 145.54 | 619,672 | -2.97(-2.00%) | ||
Jun 22, 2017 | 147.38 | 149.55 | 147.34 | 148.51 | 658,314 | +2.28(+1.56%) |
Jun 21, 2017 | 145.11 | 146.90 | 144.90 | 146.23 | 346,872 | +1.65(+1.14%) |
Jun 20, 2017 | 145.82 | 146.32 | 144.39 | 144.58 | 354,093 | -1.28(-0.88%) |
Jun 19, 2017 | 146.68 | 146.68 | 144.69 | 145.86 | 711,302 | +0.50(+0.34%) |
Jun 16, 2017 | 141.01 | 146.75 | 141.01 | 145.36 | 765,583 | +3.74(+2.64%) |
Jun 15, 2017 | 142.27 | 143.19 | 141.37 | 141.62 | 771,012 | -1.14(-0.80%) |
Jun 14, 2017 | 141.46 | 143.25 | 141.46 | 142.76 | 273,775 | +1.41(+1.00%) |
Jun 13, 2017 | 138.07 | 142.73 | 138.07 | 141.35 | 411,917 | +1.41(+1.01%) |
Jun 12, 2017 | 137.58 | 141.00 | 137.58 | 139.94 | 391,007 | +1.05(+0.76%) |
Jun 09, 2017 | 140.73 | 141.69 | 137.47 | 138.89 | 469,291 | -2.13(-1.51%) |
Jun 08, 2017 | 139.30 | 141.38 | 138.16 | 141.02 | 268,071 | +1.94(+1.39%) |
Jun 07, 2017 | 138.77 | 139.97 | 136.27 | 139.08 | 616,766 | +1.27(+0.92%) |
Jun 06, 2017 | 137.75 | 139.32 | 137.38 | 137.81 | 379,240 | -0.74(-0.53%) |
Jun 05, 2017 | 138.75 | 140.00 | 137.97 | 138.55 | 344,929 | +0.34(+0.25%) |
Jun 02, 2017 | 139.25 | 139.40 | 137.63 | 138.21 | 539,463 | -0.85(-0.61%) |
Jun 01, 2017 | 134.66 | 140.00 | 133.86 | 139.06 | 404,143 | +5.08(+3.79%) |
May 31, 2017 | 136.17 | 136.17 | 133.35 | 133.98 | 394,767 | -1.44(-1.06%) |
May 30, 2017 | 134.15 | 136.28 | 134.04 | 135.42 | 596,362 | +1.33(+0.99%) |
May 26, 2017 | 133.45 | 134.59 | 132.59 | 134.09 | 366,997 | +0.75(+0.56%) |
May 25, 2017 | 137.21 | 137.21 | 133.23 | 133.34 | 482,356 | -2.40(-1.77%) |
May 24, 2017 | 131.75 | 138.42 | 131.68 | 135.74 | 962,014 | +3.68(+2.79%) |
May 23, 2017 | 133.67 | 133.74 | 131.84 | 132.06 | 477,930 | -1.66(-1.24%) |
May 22, 2017 | 131.13 | 134.99 | 130.62 | 133.72 | 1,037,206 | +3.31(+2.54%) |
May 19, 2017 | 132.24 | 132.88 | 130.01 | 130.41 | 1,068,369 | +0.34(+0.26%) |
May 18, 2017 | 125.85 | 131.25 | 122.50 | 130.07 | 4,657,434 | +23.79(+22.38%) |
May 17, 2017 | 108.35 | 109.03 | 106.22 | 106.28 | 649,701 | -3.47(-3.16%) |
May 16, 2017 | 112.62 | 112.79 | 109.71 | 109.75 | 992,414 | -2.21(-1.97%) |
May 15, 2017 | 109.48 | 112.10 | 109.26 | 111.96 | 780,487 | +2.83(+2.59%) |
May 12, 2017 | 108.05 | 109.31 | 106.59 | 109.13 | 662,142 | +0.34(+0.31%) |
May 11, 2017 | 108.66 | 109.86 | 108.24 | 108.79 | 400,060 | -0.17(-0.16%) |
May 10, 2017 | 107.73 | 109.07 | 106.51 | 108.96 | 1,203,484 | +1.03(+0.95%) |
May 09, 2017 | 106.65 | 108.38 | 106.11 | 107.93 | 665,223 | +1.56(+1.47%) |
May 08, 2017 | 104.00 | 106.68 | 102.63 | 106.37 | 640,883 | +2.35(+2.26%) |
May 05, 2017 | 101.15 | 104.08 | 100.99 | 104.02 | 521,247 | +3.03(+3.00%) |
May 04, 2017 | 102.01 | 102.31 | 100.24 | 100.99 | 424,757 | -1.02(-1.00%) |
May 03, 2017 | 100.61 | 102.50 | 99.97 | 102.01 | 656,672 | +1.38(+1.37%) |
May 02, 2017 | 98.53 | 100.91 | 97.54 | 100.63 | 767,204 | +2.35(+2.39%) |