Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 143.11 | 143.34 | 141.43 | 142.18 | 109,155 | -0.28(-0.20%) |
Jul 28, 2017 | 144.69 | 145.11 | 142.08 | 142.46 | 110,077 | -2.51(-1.73%) |
Jul 27, 2017 | 144.36 | 146.55 | 144.04 | 144.97 | 196,510 | +0.84(+0.58%) |
Jul 26, 2017 | 144.97 | 145.90 | 143.11 | 144.13 | 137,227 | -0.88(-0.61%) |
Jul 25, 2017 | 144.97 | 146.11 | 144.46 | 145.02 | 198,954 | +1.16(+0.81%) |
Jul 24, 2017 | 147.02 | 147.25 | 143.43 | 143.85 | 145,865 | -3.21(-2.18%) |
Jul 21, 2017 | 147.34 | 149.30 | 146.53 | 147.06 | 195,570 | +0.23(+0.16%) |
Jul 20, 2017 | 144.50 | 148.88 | 143.15 | 146.83 | 252,380 | +4.42(+3.11%) |
Jul 19, 2017 | 140.41 | 142.69 | 139.66 | 142.41 | 111,613 | +2.23(+1.59%) |
Jul 18, 2017 | 142.22 | 142.36 | 139.52 | 140.17 | 113,467 | -2.23(-1.57%) |
Jul 17, 2017 | 141.25 | 142.78 | 140.59 | 142.41 | 67,738 | +1.16(+0.82%) |
Jul 14, 2017 | 140.22 | 141.66 | 139.71 | 141.25 | 75,366 | +0.98(+0.70%) |
Jul 13, 2017 | 141.01 | 141.13 | 139.90 | 140.27 | 104,697 | -0.93(-0.66%) |
Jul 12, 2017 | 140.13 | 141.71 | 140.13 | 141.20 | 82,386 | +1.63(+1.17%) |
Jul 11, 2017 | 139.24 | 140.08 | 138.36 | 139.57 | 123,100 | +0.56(+0.40%) |
Jul 10, 2017 | 140.22 | 140.87 | 138.78 | 139.01 | 99,616 | -1.48(-1.05%) |
Jul 07, 2017 | 140.03 | 140.87 | 139.29 | 140.49 | 67,854 | +0.50(+0.36%) |
Jul 06, 2017 | 139.29 | 141.03 | 137.06 | 139.99 | 118,302 | -0.65(-0.46%) |
Jul 05, 2017 | 141.06 | 142.08 | 139.24 | 140.64 | 85,820 | -0.47(-0.33%) |
Jul 03, 2017 | 139.85 | 141.52 | 139.52 | 141.10 | 49,902 | +1.81(+1.30%) |
Jun 30, 2017 | 138.17 | 140.22 | 138.17 | 139.29 | 91,906 | +1.58(+1.15%) |
Jun 29, 2017 | 139.29 | 139.34 | 136.40 | 137.71 | 119,051 | -1.30(-0.94%) |
Jun 28, 2017 | 138.54 | 139.43 | 137.21 | 139.01 | 131,434 | +1.56(+1.13%) |
Jun 27, 2017 | 138.56 | 138.56 | 135.97 | 137.45 | 128,647 | -1.58(-1.14%) |
Jun 26, 2017 | 138.70 | 140.56 | 138.66 | 139.03 | 75,848 | +0.79(+0.57%) |
Jun 23, 2017 | 136.57 | 138.75 | 136.29 | 138.24 | 520,246 | +1.86(+1.36%) |
Jun 22, 2017 | 136.66 | 137.03 | 135.50 | 136.38 | 112,012 | -0.23(-0.17%) |
Jun 21, 2017 | 137.68 | 137.68 | 136.52 | 136.62 | 103,394 | -0.84(-0.61%) |
Jun 20, 2017 | 139.87 | 141.58 | 137.40 | 137.45 | 99,756 | -2.97(-2.12%) |
Jun 19, 2017 | 140.33 | 141.12 | 139.33 | 140.42 | 116,005 | +0.47(+0.33%) |
Jun 16, 2017 | 140.66 | 140.93 | 139.08 | 139.96 | 293,929 | -0.97(-0.69%) |
Jun 15, 2017 | 141.03 | 142.70 | 140.49 | 140.93 | 170,456 | -1.44(-1.01%) |
Jun 14, 2017 | 142.23 | 142.65 | 140.47 | 142.37 | 232,889 | +0.28(+0.20%) |
Jun 13, 2017 | 141.17 | 143.02 | 140.98 | 142.09 | 155,392 | +1.07(+0.76%) |
Jun 12, 2017 | 139.63 | 141.54 | 139.63 | 141.03 | 133,008 | +1.72(+1.23%) |
Jun 09, 2017 | 138.19 | 140.98 | 137.38 | 139.31 | 134,419 | +1.39(+1.01%) |
Jun 08, 2017 | 135.50 | 138.80 | 134.94 | 137.91 | 98,983 | +2.18(+1.61%) |
Jun 07, 2017 | 136.29 | 136.85 | 135.41 | 135.73 | 137,057 | -0.33(-0.24%) |
Jun 06, 2017 | 136.06 | 136.57 | 134.43 | 136.06 | 74,845 | -0.84(-0.61%) |
Jun 05, 2017 | 136.94 | 137.64 | 136.24 | 136.89 | 68,579 | +0.14(+0.10%) |
Jun 02, 2017 | 137.59 | 138.52 | 136.27 | 136.75 | 66,507 | -0.51(-0.37%) |
Jun 01, 2017 | 136.52 | 138.38 | 134.94 | 137.26 | 100,107 | +1.30(+0.96%) |
May 31, 2017 | 136.29 | 136.85 | 134.34 | 135.97 | 128,720 | -0.05(-0.03%) |
May 30, 2017 | 135.97 | 136.15 | 134.90 | 136.01 | 71,161 | -0.14(-0.10%) |
May 26, 2017 | 135.69 | 136.34 | 134.90 | 136.15 | 60,552 | +0.37(+0.27%) |
May 25, 2017 | 135.82 | 137.03 | 134.99 | 135.78 | 69,927 | +0.28(+0.21%) |
May 24, 2017 | 137.68 | 138.40 | 134.90 | 135.50 | 88,588 | -2.00(-1.45%) |
May 23, 2017 | 138.29 | 138.29 | 136.94 | 137.50 | 155,803 | -0.51(-0.37%) |
May 22, 2017 | 139.87 | 140.24 | 137.36 | 138.01 | 86,189 | -1.16(-0.83%) |
May 19, 2017 | 137.45 | 140.14 | 136.20 | 139.17 | 91,458 | +2.69(+1.97%) |
May 18, 2017 | 135.69 | 137.59 | 134.82 | 136.47 | 135,793 | +0.09(+0.07%) |
May 17, 2017 | 139.08 | 138.01 | 136.15 | 136.38 | 94,461 | -2.69(-1.94%) |
May 16, 2017 | 139.77 | 139.77 | 138.05 | 139.08 | 87,891 | -0.46(-0.33%) |
May 15, 2017 | 140.47 | 141.33 | 139.03 | 139.54 | 79,689 | -0.14(-0.10%) |
May 12, 2017 | 141.12 | 141.12 | 139.31 | 139.68 | 77,682 | -1.90(-1.34%) |
May 11, 2017 | 140.84 | 141.77 | 138.56 | 141.58 | 120,071 | +0.65(+0.46%) |
May 10, 2017 | 141.54 | 142.37 | 140.70 | 140.93 | 105,796 | -0.47(-0.33%) |
May 09, 2017 | 141.91 | 142.42 | 140.79 | 141.40 | 151,957 | -0.37(-0.26%) |
May 08, 2017 | 141.58 | 142.47 | 140.66 | 141.77 | 124,252 | +0.42(+0.30%) |
May 05, 2017 | 140.66 | 141.44 | 138.98 | 141.35 | 127,195 | +1.30(+0.93%) |
May 04, 2017 | 141.03 | 142.30 | 138.68 | 140.05 | 115,472 | -0.98(-0.69%) |
May 03, 2017 | 141.31 | 141.31 | 139.96 | 141.03 | 89,743 | -0.74(-0.52%) |
May 02, 2017 | 141.58 | 142.70 | 141.12 | 141.77 | 120,201 | +0.19(+0.13%) |