Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 159.38 | 160.01 | 152.00 | 153.00 | 378 | +1.00(+0.66%) |
Jul 28, 2017 | 156.00 | 160.01 | 152.00 | 152.00 | 398 | -6.00(-3.80%) |
Jul 27, 2017 | 163.00 | 165.00 | 153.00 | 158.00 | 911 | -6.00(-3.66%) |
Jul 26, 2017 | 163.00 | 167.65 | 161.00 | 164.00 | 331 | +3.00(+1.86%) |
Jul 25, 2017 | 164.00 | 171.99 | 156.00 | 161.00 | 646 | -4.00(-2.42%) |
Jul 24, 2017 | 163.00 | 170.99 | 156.00 | 165.00 | 808 | +2.01(+1.23%) |
Jul 21, 2017 | 153.90 | 175.00 | 151.37 | 162.99 | 5,541 | +14.76(+9.96%) |
Jul 20, 2017 | 156.00 | 156.90 | 142.00 | 148.23 | 607 | -7.77(-4.98%) |
Jul 19, 2017 | 148.00 | 158.00 | 148.00 | 156.00 | 1,171 | +8.00(+5.41%) |
Jul 18, 2017 | 145.56 | 148.00 | 143.00 | 148.00 | 285 | +4.00(+2.78%) |
Jul 17, 2017 | 145.00 | 149.00 | 140.00 | 144.00 | 1,660 | -2.00(-1.37%) |
Jul 14, 2017 | 147.00 | 149.00 | 145.00 | 146.00 | 355 | -1.00(-0.68%) |
Jul 13, 2017 | 143.00 | 147.16 | 143.00 | 147.00 | 456 | +4.00(+2.80%) |
Jul 12, 2017 | 147.10 | 152.00 | 142.00 | 143.00 | 1,125 | -3.00(-2.05%) |
Jul 11, 2017 | 150.00 | 154.00 | 145.00 | 146.00 | 1,404 | -4.00(-2.67%) |
Jul 10, 2017 | 156.00 | 160.01 | 150.00 | 150.00 | 1,110 | -6.00(-3.85%) |
Jul 07, 2017 | 159.00 | 159.24 | 155.00 | 156.00 | 387 | -2.00(-1.27%) |
Jul 06, 2017 | 157.00 | 161.00 | 156.00 | 158.00 | 712 | +0.00(+0.00%) |
Jul 05, 2017 | 164.00 | 165.00 | 157.00 | 158.00 | 341 | -5.00(-3.07%) |
Jul 03, 2017 | 163.51 | 175.00 | 163.00 | 163.00 | 929 | +0.00(+0.00%) |
Jun 30, 2017 | 159.00 | 164.00 | 154.87 | 163.00 | 417 | +8.00(+5.16%) |
Jun 29, 2017 | 154.00 | 159.00 | 152.00 | 155.00 | 531 | +3.00(+1.97%) |
Jun 28, 2017 | 153.00 | 158.00 | 151.00 | 152.00 | 1,177 | -2.00(-1.30%) |
Jun 27, 2017 | 155.00 | 161.00 | 152.00 | 154.00 | 756 | -5.00(-3.14%) |
Jun 26, 2017 | 168.00 | 171.00 | 156.10 | 159.00 | 850 | -8.00(-4.79%) |
Jun 23, 2017 | 159.00 | 168.81 | 157.01 | 167.00 | 1,049 | +8.00(+5.03%) |
Jun 22, 2017 | 150.00 | 166.00 | 150.00 | 159.00 | 1,598 | +8.00(+5.30%) |
Jun 21, 2017 | 150.00 | 155.00 | 150.00 | 151.00 | 866 | +1.00(+0.67%) |
Jun 20, 2017 | 162.00 | 168.60 | 150.00 | 150.00 | 1,084 | -11.00(-6.83%) |
Jun 19, 2017 | 164.00 | 168.00 | 159.00 | 161.00 | 1,142 | +2.00(+1.26%) |
Jun 16, 2017 | 165.00 | 166.00 | 159.00 | 159.00 | 484 | -4.00(-2.45%) |
Jun 15, 2017 | 163.00 | 170.00 | 162.00 | 163.00 | 722 | -4.00(-2.40%) |
Jun 14, 2017 | 171.00 | 173.01 | 166.00 | 167.00 | 389 | -5.00(-2.91%) |
Jun 13, 2017 | 165.00 | 175.00 | 164.10 | 172.00 | 702 | +7.00(+4.24%) |
Jun 12, 2017 | 165.00 | 168.00 | 162.00 | 165.00 | 421 | +0.00(+0.00%) |
Jun 09, 2017 | 170.00 | 173.00 | 165.00 | 165.00 | 919 | -5.00(-2.94%) |
Jun 08, 2017 | 175.00 | 179.90 | 170.00 | 170.00 | 813 | -5.00(-2.86%) |
Jun 07, 2017 | 176.00 | 181.53 | 175.00 | 175.00 | 512 | +0.00(+0.00%) |
Jun 06, 2017 | 172.00 | 185.00 | 171.30 | 175.00 | 883 | +1.00(+0.57%) |
Jun 05, 2017 | 183.00 | 188.00 | 171.00 | 174.00 | 801 | -9.00(-4.92%) |
Jun 02, 2017 | 186.00 | 189.00 | 178.00 | 183.00 | 898 | -1.00(-0.54%) |
Jun 01, 2017 | 178.00 | 189.99 | 172.04 | 184.00 | 2,696 | +10.00(+5.75%) |
May 31, 2017 | 163.00 | 174.00 | 162.00 | 174.00 | 669 | +12.00(+7.41%) |
May 30, 2017 | 164.00 | 166.00 | 161.00 | 162.00 | 791 | -4.00(-2.41%) |
May 26, 2017 | 165.00 | 166.06 | 163.00 | 166.00 | 249 | +2.00(+1.22%) |
May 25, 2017 | 167.00 | 168.44 | 163.00 | 164.00 | 970 | -4.00(-2.38%) |
May 24, 2017 | 172.00 | 172.48 | 166.00 | 168.00 | 765 | -1.00(-0.59%) |
May 23, 2017 | 172.00 | 172.00 | 166.00 | 169.00 | 496 | -2.90(-1.69%) |
May 22, 2017 | 174.00 | 174.60 | 169.00 | 171.90 | 748 | -0.10(-0.06%) |
May 19, 2017 | 174.00 | 175.99 | 169.00 | 172.00 | 657 | -1.00(-0.58%) |
May 18, 2017 | 173.00 | 182.00 | 170.00 | 173.00 | 704 | +0.00(+0.00%) |
May 17, 2017 | 179.00 | 179.00 | 171.00 | 173.00 | 1,682 | -9.00(-4.95%) |
May 16, 2017 | 187.00 | 187.90 | 180.00 | 182.00 | 758 | -6.00(-3.19%) |
May 15, 2017 | 181.00 | 188.00 | 172.00 | 188.00 | 928 | +9.00(+5.03%) |
May 12, 2017 | 187.00 | 187.00 | 170.00 | 179.00 | 2,976 | -8.00(-4.28%) |
May 11, 2017 | 193.00 | 193.00 | 184.00 | 187.00 | 602 | -6.00(-3.11%) |
May 10, 2017 | 190.00 | 199.00 | 180.00 | 193.00 | 1,540 | +1.00(+0.52%) |
May 09, 2017 | 190.00 | 194.00 | 185.00 | 192.00 | 686 | +4.00(+2.13%) |
May 08, 2017 | 190.00 | 192.00 | 181.00 | 188.00 | 1,005 | -2.00(-1.05%) |
May 05, 2017 | 181.00 | 191.90 | 179.00 | 190.00 | 1,251 | +8.00(+4.40%) |
May 04, 2017 | 193.00 | 194.00 | 181.00 | 182.00 | 1,844 | -12.00(-6.19%) |
May 03, 2017 | 190.00 | 200.00 | 189.13 | 194.00 | 1,538 | +7.00(+3.74%) |
May 02, 2017 | 182.00 | 190.00 | 180.00 | 187.00 | 1,057 | +4.00(+2.19%) |