Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 161.68 | 161.68 | 161.68 | 161.68 | 1,306 | -1.01(-0.62%) |
Jul 28, 2017 | 161.88 | 162.75 | 161.88 | 162.69 | 34,496 | -0.38(-0.23%) |
Jul 27, 2017 | 165.25 | 165.25 | 163.06 | 163.06 | 2,533 | -2.04(-1.24%) |
Jul 26, 2017 | 165.59 | 165.60 | 165.10 | 165.10 | 1,260 | -0.16(-0.10%) |
Jul 25, 2017 | 165.35 | 165.48 | 164.63 | 165.26 | 5,468 | +0.96(+0.58%) |
Jul 24, 2017 | 163.41 | 164.30 | 163.41 | 164.30 | 4,391 | +0.74(+0.45%) |
Jul 21, 2017 | 163.84 | 163.84 | 163.50 | 163.56 | 1,799 | -0.40(-0.24%) |
Jul 20, 2017 | 163.93 | 163.93 | 163.93 | 163.95 | 781 | +0.42(+0.25%) |
Jul 19, 2017 | 161.62 | 163.60 | 161.62 | 163.54 | 3,134 | +1.71(+1.06%) |
Jul 18, 2017 | 161.16 | 161.96 | 160.96 | 161.82 | 4,650 | +0.00(+0.00%) |
Jul 17, 2017 | 161.97 | 162.14 | 161.82 | 161.82 | 2,842 | -0.56(-0.35%) |
Jul 14, 2017 | 161.54 | 162.43 | 161.54 | 162.38 | 2,229 | +1.92(+1.20%) |
Jul 13, 2017 | 160.46 | 160.46 | 160.46 | 160.46 | 363 | -1.07(-0.66%) |
Jul 12, 2017 | 161.57 | 161.57 | 161.04 | 161.53 | 5,081 | +2.18(+1.37%) |
Jul 11, 2017 | 158.34 | 159.42 | 158.34 | 159.35 | 9,351 | +0.57(+0.36%) |
Jul 10, 2017 | 158.39 | 159.40 | 158.39 | 158.78 | 2,184 | -0.55(-0.34%) |
Jul 07, 2017 | 158.58 | 159.62 | 158.46 | 159.32 | 13,906 | +1.98(+1.26%) |
Jul 06, 2017 | 157.83 | 158.63 | 157.27 | 157.34 | 2,555 | -2.47(-1.54%) |
Jul 05, 2017 | 159.81 | 159.81 | 159.81 | 159.81 | 513 | +0.27(+0.17%) |
Jul 03, 2017 | 160.57 | 160.57 | 159.54 | 159.54 | 1,296 | +0.25(+0.16%) |
Jun 30, 2017 | 159.60 | 159.88 | 159.29 | 159.29 | 1,083 | +0.11(+0.07%) |
Jun 29, 2017 | 159.71 | 159.71 | 157.96 | 159.18 | 1,811 | +0.22(+0.14%) |
Jun 28, 2017 | 158.97 | 158.97 | 158.97 | 158.97 | 327 | +0.47(+0.29%) |
Jun 27, 2017 | 160.60 | 160.60 | 158.50 | 158.50 | 1,346 | -2.47(-1.53%) |
Jun 26, 2017 | 162.27 | 162.27 | 160.17 | 160.97 | 1,064 | -0.20(-0.12%) |
Jun 23, 2017 | 161.13 | 161.16 | 160.94 | 161.16 | 1,069 | +1.21(+0.75%) |
Jun 22, 2017 | 158.94 | 159.99 | 158.94 | 159.96 | 1,945 | +0.97(+0.61%) |
Jun 21, 2017 | 159.66 | 159.66 | 158.99 | 158.99 | 1,247 | +0.47(+0.30%) |
Jun 20, 2017 | 159.26 | 159.52 | 158.52 | 158.52 | 3,797 | -1.19(-0.75%) |
Jun 19, 2017 | 159.86 | 159.86 | 159.71 | 159.71 | 1,170 | +2.28(+1.45%) |
Jun 16, 2017 | 157.42 | 157.46 | 157.42 | 157.42 | 2,143 | -0.49(-0.31%) |
Jun 15, 2017 | 157.18 | 157.91 | 156.83 | 157.91 | 6,602 | -1.09(-0.68%) |
Jun 14, 2017 | 159.11 | 159.27 | 159.00 | 159.00 | 1,023 | -0.13(-0.08%) |
Jun 13, 2017 | 158.66 | 159.21 | 158.66 | 159.13 | 1,200 | +1.04(+0.66%) |
Jun 12, 2017 | 158.23 | 158.31 | 158.07 | 158.09 | 1,231 | -0.88(-0.55%) |
Jun 09, 2017 | 160.81 | 160.81 | 158.97 | 158.97 | 1,425 | -0.91(-0.57%) |
Jun 08, 2017 | 158.57 | 159.88 | 158.57 | 159.88 | 893 | +1.74(+1.10%) |
Jun 07, 2017 | 158.76 | 158.76 | 158.10 | 158.14 | 1,458 | -0.68(-0.43%) |
Jun 06, 2017 | 158.32 | 158.82 | 158.32 | 158.82 | 639 | -0.28(-0.17%) |
Jun 05, 2017 | 159.10 | 159.10 | 159.10 | 159.10 | 361 | -0.04(-0.03%) |
Jun 02, 2017 | 159.32 | 159.35 | 159.14 | 159.14 | 752 | +1.30(+0.82%) |
Jun 01, 2017 | 155.97 | 157.84 | 155.97 | 157.84 | 4,658 | +2.77(+1.78%) |
May 31, 2017 | 153.65 | 155.07 | 153.65 | 155.07 | 965 | -0.09(-0.06%) |
May 30, 2017 | 156.49 | 156.49 | 155.16 | 155.16 | 1,533 | -1.24(-0.79%) |
May 26, 2017 | 156.40 | 156.40 | 156.40 | 156.40 | 452 | +0.11(+0.07%) |
May 25, 2017 | 156.27 | 156.35 | 156.27 | 156.30 | 786 | +0.42(+0.27%) |
May 24, 2017 | 155.36 | 155.88 | 155.29 | 155.87 | 1,670 | +1.00(+0.65%) |
May 23, 2017 | 154.40 | 155.11 | 154.40 | 154.87 | 2,475 | +0.14(+0.09%) |
May 22, 2017 | 154.21 | 154.74 | 154.21 | 154.73 | 1,039 | +1.11(+0.72%) |
May 19, 2017 | 153.67 | 153.67 | 153.57 | 153.62 | 1,372 | +0.73(+0.48%) |
May 18, 2017 | 152.48 | 152.89 | 152.12 | 152.89 | 805 | +0.32(+0.21%) |
May 17, 2017 | 154.09 | 154.18 | 152.57 | 152.57 | 1,822 | -3.32(-2.13%) |
May 16, 2017 | 154.73 | 155.88 | 154.73 | 155.88 | 2,571 | +0.49(+0.32%) |
May 15, 2017 | 154.88 | 155.88 | 154.88 | 155.39 | 2,545 | +1.21(+0.78%) |
May 12, 2017 | 154.59 | 154.59 | 154.18 | 154.18 | 739 | -0.43(-0.28%) |
May 11, 2017 | 154.74 | 154.77 | 153.46 | 154.61 | 2,476 | -0.30(-0.19%) |
May 10, 2017 | 153.88 | 154.97 | 153.88 | 154.91 | 14,690 | +0.75(+0.49%) |
May 09, 2017 | 154.07 | 154.15 | 153.82 | 154.15 | 5,931 | +0.34(+0.22%) |
May 08, 2017 | 154.02 | 154.02 | 153.81 | 153.81 | 903 | -0.78(-0.50%) |
May 05, 2017 | 153.22 | 154.59 | 153.22 | 154.59 | 1,725 | +1.78(+1.16%) |
May 03, 2017 | 152.81 | 71 | -0.85(-0.56%) | |||
May 02, 2017 | 153.57 | 153.66 | 153.57 | 153.66 | 694 | -0.53(-0.34%) |