Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 430.62 | 435.24 | 421.39 | 425.73 | 6,404 | +4.91(+1.17%) |
Jul 28, 2017 | 401.20 | 423.49 | 401.20 | 420.82 | 4,821 | +19.41(+4.83%) |
Jul 27, 2017 | 415.11 | 423.51 | 387.10 | 401.41 | 6,025 | -9.55(-2.32%) |
Jul 26, 2017 | 403.30 | 411.14 | 399.64 | 410.96 | 1,713 | +9.93(+2.48%) |
Jul 25, 2017 | 401.63 | 402.19 | 395.26 | 401.03 | 2,135 | +1.34(+0.33%) |
Jul 24, 2017 | 394.62 | 400.43 | 394.62 | 399.69 | 1,414 | +10.43(+2.68%) |
Jul 21, 2017 | 386.79 | 389.35 | 385.11 | 389.26 | 477 | -0.62(-0.16%) |
Jul 20, 2017 | 392.58 | 393.92 | 387.97 | 389.88 | 933 | -3.17(-0.81%) |
Jul 19, 2017 | 395.63 | 400.80 | 392.91 | 393.05 | 6,571 | +9.23(+2.41%) |
Jul 18, 2017 | 371.44 | 383.81 | 371.44 | 383.81 | 1,559 | +13.54(+3.66%) |
Jul 17, 2017 | 379.57 | 382.14 | 367.96 | 370.27 | 2,110 | -7.31(-1.94%) |
Jul 14, 2017 | 367.01 | 378.46 | 367.01 | 377.58 | 2,903 | +11.18(+3.05%) |
Jul 13, 2017 | 367.93 | 369.13 | 363.78 | 366.41 | 551 | +0.38(+0.10%) |
Jul 12, 2017 | 354.08 | 366.03 | 353.84 | 366.03 | 1,214 | +15.83(+4.52%) |
Jul 11, 2017 | 344.94 | 350.20 | 344.94 | 350.20 | 265 | +5.91(+1.72%) |
Jul 10, 2017 | 334.51 | 344.57 | 334.51 | 344.30 | 372 | +12.83(+3.87%) |
Jul 07, 2017 | 332.57 | 332.72 | 329.73 | 331.46 | 731 | -0.46(-0.14%) |
Jul 06, 2017 | 331.92 | 331.92 | 331.92 | 331.92 | 49 | -3.97(-1.18%) |
Jul 05, 2017 | 334.05 | 335.89 | 327.95 | 335.89 | 343 | +1.85(+0.55%) |
Jul 03, 2017 | 344.11 | 344.11 | 330.26 | 334.05 | 418 | -0.87(-0.26%) |
Jun 30, 2017 | 331.43 | 334.92 | 331.43 | 334.92 | 157 | +3.19(+0.96%) |
Jun 29, 2017 | 342.81 | 342.81 | 328.69 | 331.73 | 644 | -14.02(-4.06%) |
Jun 28, 2017 | 336.73 | 345.75 | 336.10 | 345.75 | 781 | +3.94(+1.15%) |
Jun 27, 2017 | 350.41 | 351.15 | 341.62 | 341.80 | 1,414 | -10.45(-2.97%) |
Jun 26, 2017 | 362.49 | 365.35 | 349.64 | 352.25 | 988 | -1.84(-0.52%) |
Jun 23, 2017 | 349.35 | 354.10 | 349.35 | 354.10 | 249 | +4.08(+1.17%) |
Jun 22, 2017 | 346.51 | 352.14 | 343.33 | 350.02 | 624 | +1.57(+0.45%) |
Jun 21, 2017 | 338.85 | 348.47 | 338.85 | 348.45 | 489 | +8.49(+2.50%) |
Jun 20, 2017 | 351.77 | 351.77 | 339.96 | 339.96 | 971 | -3.97(-1.15%) |
Jun 19, 2017 | 337.37 | 343.93 | 337.26 | 343.93 | 1,507 | +18.56(+5.70%) |
Jun 16, 2017 | 323.80 | 327.31 | 323.06 | 325.37 | 1,576 | +4.06(+1.26%) |
Jun 15, 2017 | 329.15 | 329.15 | 319.27 | 321.31 | 789 | -10.71(-3.23%) |
Jun 14, 2017 | 342.82 | 342.82 | 330.54 | 332.02 | 1,349 | -8.90(-2.61%) |
Jun 13, 2017 | 351.68 | 351.68 | 336.89 | 340.91 | 1,088 | -0.98(-0.29%) |
Jun 12, 2017 | 339.77 | 348.08 | 328.98 | 341.90 | 3,047 | -4.52(-1.31%) |
Jun 09, 2017 | 386.86 | 386.86 | 337.83 | 346.42 | 3,999 | -22.81(-6.18%) |
Jun 08, 2017 | 376.98 | 379.66 | 361.41 | 369.23 | 1,539 | +7.29(+2.02%) |
Jun 07, 2017 | 351.77 | 362.67 | 351.77 | 361.93 | 1,431 | +13.65(+3.92%) |
Jun 06, 2017 | 347.34 | 354.73 | 347.34 | 348.28 | 2,111 | +0.36(+0.10%) |
Jun 05, 2017 | 341.62 | 349.30 | 341.62 | 347.91 | 987 | +5.69(+1.66%) |
Jun 02, 2017 | 345.77 | 345.77 | 340.69 | 342.23 | 534 | -0.78(-0.23%) |
Jun 01, 2017 | 335.62 | 343.28 | 334.23 | 343.00 | 1,446 | +9.14(+2.74%) |
May 31, 2017 | 341.62 | 341.62 | 330.17 | 333.86 | 4,073 | -10.28(-2.99%) |
May 30, 2017 | 350.85 | 351.50 | 342.22 | 344.14 | 1,788 | -8.96(-2.54%) |
May 26, 2017 | 355.93 | 355.93 | 351.67 | 353.11 | 830 | -0.93(-0.26%) |
May 25, 2017 | 352.19 | 356.58 | 349.00 | 354.04 | 2,167 | +6.29(+1.81%) |
May 24, 2017 | 356.48 | 356.48 | 348.64 | 347.75 | 786 | -7.54(-2.12%) |
May 23, 2017 | 369.87 | 369.87 | 353.84 | 355.28 | 4,192 | -12.19(-3.32%) |
May 22, 2017 | 376.70 | 376.70 | 363.59 | 367.47 | 4,936 | +8.87(+2.47%) |
May 19, 2017 | 351.59 | 360.08 | 350.98 | 358.60 | 2,926 | +17.53(+5.14%) |
May 18, 2017 | 329.62 | 342.73 | 327.39 | 341.06 | 1,938 | +1.48(+0.44%) |
May 17, 2017 | 350.02 | 350.02 | 339.31 | 339.59 | 1,097 | -16.53(-4.64%) |
May 16, 2017 | 338.39 | 356.76 | 338.39 | 356.11 | 1,206 | +21.60(+6.46%) |
May 15, 2017 | 339.96 | 339.96 | 333.12 | 334.51 | 2,078 | +1.65(+0.49%) |
May 12, 2017 | 330.82 | 334.14 | 328.79 | 332.86 | 2,534 | +5.89(+1.80%) |
May 11, 2017 | 331.74 | 331.74 | 318.35 | 326.97 | 1,393 | -2.74(-0.83%) |
May 10, 2017 | 331.83 | 331.83 | 321.08 | 329.71 | 1,065 | +7.39(+2.29%) |
May 09, 2017 | 317.80 | 324.61 | 314.43 | 322.32 | 827 | +13.67(+4.43%) |
May 08, 2017 | 302.47 | 308.66 | 302.47 | 308.66 | 245 | +8.68(+2.89%) |
May 05, 2017 | 295.64 | 299.98 | 294.35 | 299.98 | 236 | +4.90(+1.66%) |
May 04, 2017 | 295.45 | 296.10 | 291.94 | 295.08 | 375 | -3.28(-1.10%) |
May 03, 2017 | 302.10 | 302.10 | 296.47 | 298.36 | 450 | -5.22(-1.72%) |
May 02, 2017 | 310.87 | 310.87 | 303.02 | 303.58 | 1,706 | -8.03(-2.58%) |