Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 146.36 | 146.91 | 145.06 | 146.49 | 2,188,341 | -0.24(-0.16%) |
Jul 28, 2017 | 145.77 | 147.24 | 144.50 | 146.73 | 1,399,373 | +0.53(+0.36%) |
Jul 27, 2017 | 149.87 | 150.37 | 144.28 | 146.20 | 3,058,509 | -3.58(-2.39%) |
Jul 26, 2017 | 148.62 | 149.83 | 148.42 | 149.78 | 1,363,136 | +1.57(+1.06%) |
Jul 25, 2017 | 149.82 | 149.90 | 148.14 | 148.21 | 1,591,819 | -1.32(-0.88%) |
Jul 24, 2017 | 149.16 | 149.95 | 149.03 | 149.53 | 1,503,364 | +0.01(+0.01%) |
Jul 21, 2017 | 149.16 | 150.40 | 148.91 | 149.52 | 1,819,773 | -0.42(-0.28%) |
Jul 20, 2017 | 149.07 | 150.10 | 148.56 | 149.94 | 1,565,972 | +1.02(+0.68%) |
Jul 19, 2017 | 147.89 | 149.32 | 147.50 | 148.92 | 1,880,053 | +1.03(+0.70%) |
Jul 18, 2017 | 146.47 | 147.96 | 145.37 | 147.89 | 1,820,795 | +1.49(+1.02%) |
Jul 17, 2017 | 146.16 | 146.73 | 145.39 | 146.40 | 1,310,488 | +0.24(+0.16%) |
Jul 14, 2017 | 145.59 | 146.48 | 145.22 | 146.16 | 2,283,792 | +1.11(+0.77%) |
Jul 13, 2017 | 145.91 | 146.48 | 144.94 | 145.05 | 1,308,293 | -0.86(-0.59%) |
Jul 12, 2017 | 144.00 | 146.19 | 143.79 | 145.91 | 1,811,871 | +2.98(+2.08%) |
Jul 11, 2017 | 142.99 | 143.98 | 142.12 | 142.93 | 1,623,715 | -0.41(-0.29%) |
Jul 10, 2017 | 142.21 | 143.88 | 141.57 | 143.34 | 1,615,161 | +1.12(+0.79%) |
Jul 07, 2017 | 141.07 | 143.36 | 140.97 | 142.22 | 1,533,905 | +1.47(+1.04%) |
Jul 06, 2017 | 139.73 | 141.16 | 138.88 | 140.75 | 1,803,234 | -0.46(-0.33%) |
Jul 05, 2017 | 138.65 | 141.97 | 138.55 | 141.21 | 2,229,878 | +2.80(+2.02%) |
Jul 03, 2017 | 141.73 | 142.15 | 138.31 | 138.41 | 1,785,994 | -3.03(-2.14%) |
Jun 30, 2017 | 142.81 | 140.74 | 141.44 | 2,331,025 | +0.20(+0.14%) | |
Jun 29, 2017 | 143.06 | 143.20 | 139.65 | 141.24 | 2,653,431 | -2.57(-1.79%) |
Jun 28, 2017 | 143.01 | 144.08 | 141.15 | 143.81 | 2,507,882 | +1.27(+0.89%) |
Jun 27, 2017 | 144.33 | 144.81 | 142.54 | 142.54 | 3,018,939 | -2.42(-1.67%) |
Jun 26, 2017 | 146.06 | 146.89 | 144.36 | 144.96 | 2,775,521 | -0.45(-0.31%) |
Jun 23, 2017 | 145.59 | 145.41 | 3,418,994 | +1.72(+1.20%) | ||
Jun 22, 2017 | 145.15 | 145.77 | 143.66 | 143.69 | 3,688,393 | -0.55(-0.38%) |
Jun 21, 2017 | 145.08 | 147.45 | 142.75 | 144.24 | 8,249,176 | +3.33(+2.36%) |
Jun 20, 2017 | 141.21 | 142.30 | 140.19 | 140.91 | 5,447,169 | +0.56(+0.40%) |
Jun 19, 2017 | 138.79 | 141.47 | 138.63 | 140.35 | 4,356,415 | +2.51(+1.82%) |
Jun 16, 2017 | 137.35 | 138.35 | 136.29 | 137.84 | 4,205,798 | +0.32(+0.23%) |
Jun 15, 2017 | 136.63 | 137.90 | 134.45 | 137.52 | 2,804,410 | -0.73(-0.53%) |
Jun 14, 2017 | 139.29 | 140.85 | 136.41 | 138.25 | 2,831,056 | -0.84(-0.60%) |
Jun 13, 2017 | 138.79 | 139.86 | 138.09 | 139.09 | 2,871,379 | +1.84(+1.34%) |
Jun 12, 2017 | 133.72 | 138.64 | 131.20 | 137.25 | 6,772,355 | -0.80(-0.58%) |
Jun 09, 2017 | 143.14 | 143.59 | 135.76 | 138.05 | 4,146,190 | -4.58(-3.21%) |
Jun 08, 2017 | 143.96 | 143.97 | 141.74 | 142.63 | 2,811,524 | -0.99(-0.69%) |
Jun 07, 2017 | 143.33 | 143.77 | 142.45 | 143.62 | 1,633,493 | +0.59(+0.41%) |
Jun 06, 2017 | 143.35 | 144.17 | 142.73 | 143.03 | 2,162,703 | -0.56(-0.39%) |
Jun 05, 2017 | 144.14 | 144.34 | 143.51 | 143.59 | 1,847,635 | +0.11(+0.08%) |
Jun 02, 2017 | 142.12 | 143.57 | 141.86 | 143.48 | 2,885,683 | +2.10(+1.49%) |
Jun 01, 2017 | 141.64 | 142.49 | 140.93 | 141.38 | 2,407,737 | -0.48(-0.34%) |
May 31, 2017 | 143.04 | 143.19 | 141.41 | 141.86 | 2,944,380 | -0.55(-0.39%) |
May 30, 2017 | 141.80 | 142.56 | 141.50 | 142.41 | 1,541,203 | +0.52(+0.37%) |
May 26, 2017 | 142.93 | 143.10 | 141.67 | 141.89 | 1,604,223 | -0.96(-0.67%) |
May 25, 2017 | 142.16 | 143.48 | 141.80 | 142.85 | 1,731,056 | +1.73(+1.23%) |
May 24, 2017 | 140.18 | 141.25 | 139.81 | 141.12 | 1,700,122 | +1.60(+1.15%) |
May 23, 2017 | 139.16 | 139.95 | 138.70 | 139.52 | 2,123,741 | +0.66(+0.48%) |
May 22, 2017 | 137.38 | 139.19 | 136.58 | 138.86 | 2,515,974 | +2.43(+1.78%) |
May 19, 2017 | 135.18 | 136.61 | 134.34 | 136.43 | 3,721,729 | +1.89(+1.40%) |
May 18, 2017 | 132.77 | 134.85 | 131.00 | 134.54 | 4,158,608 | +0.21(+0.16%) |
May 17, 2017 | 137.20 | 137.32 | 134.24 | 134.33 | 3,558,473 | -3.70(-2.68%) |
May 16, 2017 | 138.06 | 138.39 | 137.60 | 138.03 | 2,271,816 | +0.43(+0.31%) |
May 15, 2017 | 137.13 | 137.71 | 136.83 | 137.60 | 3,210,250 | +0.76(+0.56%) |
May 12, 2017 | 136.45 | 137.38 | 135.88 | 136.84 | 1,626,639 | +0.55(+0.40%) |
May 11, 2017 | 135.98 | 136.31 | 135.40 | 136.29 | 1,343,888 | +0.14(+0.10%) |
May 10, 2017 | 135.86 | 136.75 | 135.51 | 136.15 | 1,755,377 | +0.55(+0.41%) |
May 09, 2017 | 135.33 | 135.62 | 134.90 | 135.60 | 1,692,295 | +0.48(+0.36%) |
May 08, 2017 | 135.36 | 135.38 | 134.22 | 135.12 | 1,583,085 | +0.28(+0.21%) |
May 05, 2017 | 135.19 | 135.19 | 134.19 | 134.84 | 1,845,506 | +0.23(+0.17%) |
May 04, 2017 | 135.13 | 135.35 | 134.41 | 134.61 | 1,810,352 | -0.24(-0.18%) |
May 03, 2017 | 134.99 | 135.21 | 134.38 | 134.85 | 1,974,174 | -0.15(-0.11%) |
May 02, 2017 | 135.54 | 135.70 | 134.75 | 135.00 | 2,692,860 | -0.11(-0.08%) |