Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 141.40 | 143.25 | 141.19 | 141.40 | 2,992,534 | -0.03(-0.02%) |
Jul 28, 2017 | 139.35 | 141.85 | 139.13 | 141.43 | 3,040,313 | +1.94(+1.39%) |
Jul 27, 2017 | 141.80 | 142.19 | 138.18 | 139.49 | 6,816,529 | -3.03(-2.13%) |
Jul 26, 2017 | 142.62 | 144.92 | 141.96 | 142.52 | 6,720,765 | -4.05(-2.76%) |
Jul 25, 2017 | 147.51 | 147.96 | 146.12 | 146.57 | 4,120,943 | -0.14(-0.09%) |
Jul 24, 2017 | 146.00 | 147.03 | 144.76 | 146.71 | 3,089,262 | +0.69(+0.47%) |
Jul 21, 2017 | 145.25 | 146.29 | 145.17 | 146.02 | 3,301,015 | +0.72(+0.50%) |
Jul 20, 2017 | 145.08 | 146.44 | 145.03 | 145.30 | 3,748,449 | +0.11(+0.08%) |
Jul 19, 2017 | 144.31 | 145.20 | 143.03 | 145.18 | 3,012,230 | +1.38(+0.96%) |
Jul 18, 2017 | 143.14 | 143.93 | 142.72 | 143.81 | 2,246,586 | +0.06(+0.05%) |
Jul 17, 2017 | 143.29 | 144.95 | 143.16 | 143.74 | 3,322,868 | +0.22(+0.15%) |
Jul 14, 2017 | 142.15 | 143.97 | 141.32 | 143.52 | 3,357,705 | +1.69(+1.19%) |
Jul 13, 2017 | 140.40 | 142.77 | 140.25 | 141.83 | 3,702,085 | +1.44(+1.02%) |
Jul 12, 2017 | 140.75 | 141.18 | 139.91 | 140.40 | 2,439,611 | -0.04(-0.03%) |
Jul 11, 2017 | 141.13 | 141.34 | 139.42 | 140.44 | 2,712,596 | +0.91(+0.65%) |
Jul 10, 2017 | 139.03 | 139.81 | 138.56 | 139.53 | 2,555,448 | +0.62(+0.45%) |
Jul 07, 2017 | 139.07 | 139.39 | 138.22 | 138.91 | 3,224,771 | -0.23(-0.17%) |
Jul 06, 2017 | 140.26 | 140.67 | 138.81 | 139.14 | 3,167,244 | -2.06(-1.46%) |
Jul 05, 2017 | 139.91 | 141.29 | 139.30 | 141.20 | 3,492,693 | +1.18(+0.84%) |
Jul 03, 2017 | 139.88 | 141.25 | 139.88 | 140.01 | 1,721,722 | +0.46(+0.33%) |
Jun 30, 2017 | 140.67 | 141.19 | 139.38 | 139.55 | 3,326,688 | -0.29(-0.21%) |
Jun 29, 2017 | 141.38 | 141.57 | 138.57 | 139.84 | 3,075,222 | -1.20(-0.85%) |
Jun 28, 2017 | 138.90 | 141.42 | 138.42 | 141.04 | 3,566,926 | +2.61(+1.88%) |
Jun 27, 2017 | 140.19 | 140.92 | 138.37 | 138.44 | 3,629,808 | -2.28(-1.62%) |
Jun 26, 2017 | 140.49 | 141.57 | 139.70 | 140.72 | 3,748,827 | +0.95(+0.68%) |
Jun 23, 2017 | 138.52 | 139.77 | 17,732,944 | -1.07(-0.76%) | ||
Jun 22, 2017 | 139.72 | 142.16 | 139.45 | 140.84 | 7,091,172 | +2.00(+1.44%) |
Jun 21, 2017 | 135.48 | 139.17 | 134.80 | 138.84 | 6,775,314 | +4.10(+3.04%) |
Jun 20, 2017 | 134.04 | 136.69 | 133.52 | 134.74 | 4,761,206 | +0.97(+0.73%) |
Jun 19, 2017 | 132.16 | 133.87 | 131.82 | 133.77 | 3,755,518 | +2.16(+1.64%) |
Jun 16, 2017 | 132.75 | 132.97 | 130.56 | 131.60 | 7,265,780 | -1.37(-1.03%) |
Jun 15, 2017 | 133.08 | 133.61 | 131.71 | 132.97 | 4,424,371 | -0.80(-0.60%) |
Jun 14, 2017 | 133.18 | 134.41 | 132.86 | 133.78 | 3,202,441 | +0.54(+0.41%) |
Jun 13, 2017 | 133.26 | 133.77 | 132.70 | 133.23 | 3,169,523 | -0.36(-0.27%) |
Jun 12, 2017 | 133.69 | 135.50 | 132.30 | 133.60 | 5,361,768 | +0.66(+0.50%) |
Jun 09, 2017 | 131.87 | 134.62 | 131.77 | 132.93 | 5,043,802 | +1.14(+0.87%) |
Jun 08, 2017 | 131.25 | 132.21 | 130.79 | 131.79 | 4,387,595 | +0.80(+0.61%) |
Jun 07, 2017 | 129.50 | 131.30 | 129.44 | 130.99 | 4,407,688 | +1.73(+1.34%) |
Jun 06, 2017 | 129.75 | 130.39 | 129.03 | 129.26 | 3,705,507 | -0.56(-0.43%) |
Jun 05, 2017 | 129.88 | 130.55 | 128.24 | 129.82 | 5,690,852 | +0.87(+0.67%) |
Jun 02, 2017 | 127.43 | 129.34 | 127.21 | 128.95 | 4,098,350 | +2.36(+1.86%) |
Jun 01, 2017 | 125.92 | 127.03 | 125.79 | 126.60 | 3,708,967 | +0.81(+0.64%) |
May 31, 2017 | 124.51 | 125.89 | 124.51 | 125.79 | 4,802,413 | +1.13(+0.90%) |
May 30, 2017 | 125.60 | 125.89 | 124.42 | 124.66 | 3,352,975 | -0.94(-0.75%) |
May 26, 2017 | 126.08 | 126.51 | 125.42 | 125.60 | 3,371,168 | -0.34(-0.27%) |
May 25, 2017 | 125.75 | 126.44 | 125.28 | 125.94 | 3,660,320 | +0.67(+0.54%) |
May 24, 2017 | 125.41 | 125.58 | 124.61 | 125.27 | 3,294,652 | +0.43(+0.34%) |
May 23, 2017 | 123.69 | 125.24 | 123.29 | 124.84 | 4,420,747 | +0.85(+0.69%) |
May 22, 2017 | 124.45 | 125.27 | 123.53 | 123.99 | 8,529,538 | -2.83(-2.23%) |
May 19, 2017 | 127.69 | 128.49 | 126.69 | 126.81 | 3,180,754 | -1.17(-0.92%) |
May 18, 2017 | 127.51 | 128.66 | 126.64 | 127.99 | 2,669,791 | +0.73(+0.57%) |
May 17, 2017 | 128.65 | 129.06 | 127.17 | 127.26 | 3,792,565 | -2.37(-1.83%) |
May 16, 2017 | 129.46 | 130.04 | 129.20 | 129.63 | 2,815,168 | +0.02(+0.01%) |
May 15, 2017 | 128.74 | 129.76 | 128.60 | 129.62 | 4,095,813 | +0.73(+0.57%) |
May 12, 2017 | 129.11 | 129.15 | 128.28 | 128.89 | 3,363,826 | +0.11(+0.09%) |
May 11, 2017 | 128.60 | 129.13 | 127.34 | 128.78 | 4,363,213 | -0.35(-0.27%) |
May 10, 2017 | 131.33 | 131.51 | 128.47 | 129.12 | 6,464,177 | -2.18(-1.66%) |
May 09, 2017 | 131.26 | 132.00 | 130.99 | 131.30 | 2,865,950 | +0.15(+0.12%) |
May 08, 2017 | 131.71 | 131.78 | 130.70 | 131.15 | 2,848,977 | -0.63(-0.48%) |
May 05, 2017 | 132.58 | 132.58 | 130.66 | 131.78 | 3,692,422 | -0.39(-0.29%) |
May 04, 2017 | 132.07 | 132.59 | 131.54 | 132.16 | 3,161,706 | +0.39(+0.29%) |
May 03, 2017 | 131.79 | 132.00 | 131.13 | 131.78 | 3,548,956 | +0.26(+0.20%) |
May 02, 2017 | 131.86 | 131.88 | 130.65 | 131.52 | 4,646,428 | +0.72(+0.55%) |