Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 203.27 | 203.83 | 198.98 | 200.20 | 307,607 | -2.78(-1.37%) |
Jul 28, 2017 | 202.44 | 204.52 | 201.13 | 202.99 | 219,002 | -0.31(-0.15%) |
Jul 27, 2017 | 205.42 | 205.42 | 201.50 | 203.29 | 237,507 | -1.56(-0.76%) |
Jul 26, 2017 | 208.39 | 208.39 | 203.86 | 204.85 | 192,818 | -3.44(-1.65%) |
Jul 25, 2017 | 207.42 | 209.04 | 206.38 | 208.29 | 267,246 | +1.31(+0.63%) |
Jul 24, 2017 | 203.97 | 207.27 | 203.51 | 206.98 | 130,766 | +2.96(+1.45%) |
Jul 21, 2017 | 205.52 | 207.00 | 203.12 | 204.02 | 123,405 | -1.35(-0.66%) |
Jul 20, 2017 | 205.83 | 206.17 | 204.37 | 205.37 | 89,854 | +0.66(+0.32%) |
Jul 19, 2017 | 204.15 | 205.62 | 203.80 | 204.72 | 108,465 | +1.08(+0.53%) |
Jul 18, 2017 | 203.33 | 204.34 | 202.72 | 203.63 | 109,974 | -0.23(-0.11%) |
Jul 17, 2017 | 204.37 | 204.99 | 202.54 | 203.87 | 302,342 | -0.08(-0.04%) |
Jul 14, 2017 | 201.89 | 205.43 | 201.63 | 203.94 | 167,647 | +1.80(+0.89%) |
Jul 13, 2017 | 202.12 | 203.06 | 199.93 | 202.15 | 133,715 | +0.50(+0.25%) |
Jul 12, 2017 | 201.05 | 203.93 | 201.05 | 201.64 | 181,594 | +1.09(+0.54%) |
Jul 11, 2017 | 202.40 | 202.90 | 200.09 | 200.55 | 209,504 | -0.87(-0.43%) |
Jul 10, 2017 | 203.51 | 203.73 | 201.16 | 201.42 | 236,183 | -2.82(-1.38%) |
Jul 07, 2017 | 198.79 | 204.58 | 198.46 | 204.24 | 202,531 | +6.43(+3.25%) |
Jul 06, 2017 | 199.14 | 202.20 | 197.27 | 197.81 | 271,536 | -2.95(-1.47%) |
Jul 05, 2017 | 199.71 | 202.11 | 199.71 | 200.75 | 274,923 | +0.83(+0.42%) |
Jul 03, 2017 | 201.05 | 202.69 | 198.92 | 199.92 | 176,540 | -0.80(-0.40%) |
Jun 30, 2017 | 199.81 | 202.31 | 197.57 | 200.72 | 194,192 | +1.94(+0.98%) |
Jun 29, 2017 | 200.36 | 200.63 | 197.41 | 198.78 | 203,544 | -1.52(-0.76%) |
Jun 28, 2017 | 200.34 | 201.16 | 198.86 | 200.30 | 171,774 | +1.54(+0.77%) |
Jun 27, 2017 | 200.72 | 201.17 | 198.45 | 198.76 | 163,916 | -1.68(-0.84%) |
Jun 26, 2017 | 199.07 | 201.05 | 199.07 | 200.44 | 241,393 | +1.31(+0.66%) |
Jun 23, 2017 | 198.71 | 202.87 | 197.09 | 199.13 | 512,792 | +1.70(+0.86%) |
Jun 22, 2017 | 196.53 | 198.65 | 196.08 | 197.43 | 193,280 | +0.87(+0.44%) |
Jun 21, 2017 | 196.75 | 197.88 | 195.70 | 196.56 | 173,893 | -0.07(-0.03%) |
Jun 20, 2017 | 196.18 | 197.93 | 196.13 | 196.63 | 161,865 | +0.11(+0.05%) |
Jun 19, 2017 | 194.67 | 196.83 | 192.70 | 196.52 | 148,422 | +2.49(+1.28%) |
Jun 16, 2017 | 192.65 | 195.37 | 192.26 | 194.03 | 235,840 | +0.94(+0.49%) |
Jun 15, 2017 | 194.03 | 194.12 | 192.04 | 193.09 | 300,556 | -1.53(-0.78%) |
Jun 14, 2017 | 194.27 | 197.17 | 193.12 | 194.62 | 167,033 | -0.45(-0.23%) |
Jun 13, 2017 | 193.06 | 195.20 | 193.06 | 195.07 | 120,112 | +1.56(+0.80%) |
Jun 12, 2017 | 193.38 | 194.07 | 188.75 | 193.52 | 210,922 | +0.29(+0.15%) |
Jun 09, 2017 | 197.36 | 197.93 | 192.67 | 193.23 | 261,007 | -3.87(-1.97%) |
Jun 08, 2017 | 199.69 | 199.69 | 196.52 | 197.10 | 185,150 | -1.99(-1.00%) |
Jun 07, 2017 | 197.67 | 199.60 | 196.75 | 199.09 | 206,498 | +2.50(+1.27%) |
Jun 06, 2017 | 197.05 | 198.28 | 196.32 | 196.59 | 232,163 | -1.54(-0.78%) |
Jun 05, 2017 | 199.41 | 200.68 | 196.88 | 198.13 | 167,612 | -1.88(-0.94%) |
Jun 02, 2017 | 198.75 | 200.95 | 198.30 | 200.01 | 262,711 | +2.78(+1.41%) |
Jun 01, 2017 | 193.16 | 197.50 | 193.02 | 197.23 | 396,043 | +3.98(+2.06%) |
May 31, 2017 | 194.75 | 195.64 | 192.56 | 193.25 | 517,980 | -0.71(-0.36%) |
May 30, 2017 | 194.08 | 194.69 | 192.86 | 193.95 | 168,220 | -0.44(-0.23%) |
May 26, 2017 | 194.24 | 194.88 | 192.90 | 194.40 | 194,331 | -0.12(-0.06%) |
May 25, 2017 | 193.39 | 195.29 | 192.94 | 194.51 | 258,072 | +1.12(+0.58%) |
May 24, 2017 | 193.51 | 194.16 | 192.01 | 193.39 | 152,092 | +0.49(+0.26%) |
May 23, 2017 | 192.56 | 193.76 | 192.08 | 192.90 | 177,998 | +0.83(+0.43%) |
May 22, 2017 | 190.88 | 192.83 | 190.32 | 192.07 | 286,260 | +2.13(+1.12%) |
May 19, 2017 | 186.95 | 190.47 | 186.95 | 189.93 | 169,236 | +2.99(+1.60%) |
May 18, 2017 | 185.87 | 188.21 | 185.87 | 186.95 | 195,408 | +0.43(+0.23%) |
May 17, 2017 | 187.38 | 187.26 | 185.54 | 186.52 | 241,623 | -0.86(-0.46%) |
May 16, 2017 | 187.34 | 188.26 | 185.54 | 187.38 | 201,395 | -0.46(-0.25%) |
May 15, 2017 | 185.82 | 188.48 | 184.60 | 187.85 | 195,328 | +1.26(+0.68%) |
May 12, 2017 | 186.10 | 187.90 | 185.95 | 186.58 | 265,225 | -0.41(-0.22%) |
May 11, 2017 | 187.15 | 187.93 | 185.91 | 186.99 | 253,002 | -1.22(-0.65%) |
May 10, 2017 | 187.76 | 188.46 | 186.56 | 188.21 | 315,467 | +0.72(+0.39%) |
May 09, 2017 | 188.25 | 189.87 | 186.29 | 187.49 | 502,349 | -0.57(-0.30%) |
May 08, 2017 | 192.84 | 192.84 | 187.80 | 188.06 | 415,277 | -5.16(-2.67%) |
May 05, 2017 | 195.41 | 195.42 | 190.79 | 193.22 | 702,720 | -2.40(-1.23%) |
May 04, 2017 | 192.38 | 200.40 | 192.28 | 195.62 | 611,263 | -6.40(-3.17%) |
May 03, 2017 | 202.02 | 202.74 | 198.66 | 202.02 | 305,078 | -0.87(-0.43%) |
May 02, 2017 | 203.51 | 203.71 | 200.83 | 202.89 | 418,310 | +0.06(+0.03%) |