Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 152.99 | 154.49 | 151.54 | 151.82 | 2,975,961 | -2.33(-1.51%) |
Jul 28, 2017 | 155.30 | 157.20 | 153.68 | 154.15 | 1,880,425 | -2.04(-1.31%) |
Jul 27, 2017 | 160.88 | 163.32 | 153.61 | 156.19 | 3,918,877 | -7.23(-4.42%) |
Jul 26, 2017 | 162.15 | 164.53 | 161.70 | 163.42 | 2,086,438 | +1.45(+0.90%) |
Jul 25, 2017 | 166.94 | 167.85 | 161.73 | 161.97 | 2,423,636 | -4.14(-2.49%) |
Jul 24, 2017 | 162.33 | 166.57 | 160.91 | 166.11 | 2,444,482 | +2.94(+1.80%) |
Jul 21, 2017 | 158.14 | 163.64 | 156.53 | 163.17 | 3,176,393 | +3.84(+2.41%) |
Jul 20, 2017 | 159.94 | 161.76 | 157.25 | 159.33 | 4,927,328 | -0.36(-0.23%) |
Jul 19, 2017 | 161.80 | 167.00 | 158.88 | 159.69 | 16,799,448 | +27.53(+20.83%) |
Jul 18, 2017 | 129.21 | 132.30 | 127.67 | 132.16 | 3,304,539 | +2.95(+2.28%) |
Jul 17, 2017 | 130.44 | 132.05 | 128.26 | 129.21 | 1,136,207 | -1.78(-1.36%) |
Jul 14, 2017 | 131.77 | 131.81 | 130.43 | 130.99 | 1,278,651 | +0.07(+0.05%) |
Jul 13, 2017 | 131.74 | 131.74 | 128.39 | 130.92 | 1,600,610 | -0.52(-0.40%) |
Jul 12, 2017 | 133.38 | 133.62 | 130.59 | 131.44 | 1,288,462 | -0.73(-0.55%) |
Jul 11, 2017 | 129.71 | 132.49 | 129.26 | 132.17 | 1,336,928 | +3.51(+2.73%) |
Jul 10, 2017 | 129.93 | 130.36 | 128.64 | 128.66 | 1,517,240 | -1.69(-1.30%) |
Jul 07, 2017 | 129.14 | 130.88 | 129.12 | 130.35 | 1,019,946 | +1.89(+1.47%) |
Jul 06, 2017 | 127.32 | 128.94 | 125.50 | 128.46 | 1,171,802 | -0.54(-0.42%) |
Jul 05, 2017 | 128.31 | 130.44 | 127.34 | 129.00 | 1,320,590 | +0.77(+0.60%) |
Jul 03, 2017 | 129.49 | 129.89 | 126.68 | 128.23 | 825,185 | -0.64(-0.50%) |
Jun 30, 2017 | 132.20 | 132.39 | 126.58 | 128.87 | 1,582,260 | +1.63(+1.28%) |
Jun 29, 2017 | 129.66 | 130.92 | 126.32 | 127.24 | 1,368,819 | -3.87(-2.95%) |
Jun 28, 2017 | 129.69 | 131.62 | 128.94 | 131.11 | 1,192,028 | +1.88(+1.45%) |
Jun 27, 2017 | 133.15 | 133.18 | 129.10 | 129.23 | 1,723,459 | -4.18(-3.13%) |
Jun 26, 2017 | 133.83 | 135.03 | 131.62 | 133.41 | 1,289,028 | -0.09(-0.07%) |
Jun 23, 2017 | 132.12 | 133.50 | 2,172,643 | -2.03(-1.50%) | ||
Jun 22, 2017 | 134.65 | 137.26 | 132.76 | 135.53 | 2,890,075 | +0.70(+0.52%) |
Jun 21, 2017 | 126.72 | 134.99 | 126.52 | 134.83 | 3,239,302 | +8.50(+6.73%) |
Jun 20, 2017 | 125.54 | 127.97 | 123.82 | 126.33 | 1,737,625 | +0.75(+0.60%) |
Jun 19, 2017 | 123.99 | 126.37 | 123.80 | 125.58 | 1,509,058 | +2.44(+1.98%) |
Jun 16, 2017 | 124.06 | 124.97 | 122.54 | 123.14 | 3,152,299 | -0.90(-0.73%) |
Jun 15, 2017 | 123.76 | 124.48 | 121.15 | 124.04 | 1,017,745 | -0.67(-0.54%) |
Jun 14, 2017 | 122.78 | 125.80 | 122.37 | 124.71 | 1,759,259 | +2.22(+1.81%) |
Jun 13, 2017 | 122.38 | 122.75 | 120.77 | 122.49 | 1,344,447 | +0.14(+0.11%) |
Jun 12, 2017 | 122.19 | 123.54 | 121.26 | 122.35 | 2,043,769 | -0.31(-0.25%) |
Jun 09, 2017 | 126.48 | 127.08 | 122.47 | 122.66 | 1,791,106 | -3.25(-2.58%) |
Jun 08, 2017 | 125.00 | 126.10 | 124.07 | 125.91 | 1,954,663 | +0.92(+0.74%) |
Jun 07, 2017 | 128.27 | 128.91 | 122.93 | 124.99 | 2,635,934 | -2.73(-2.14%) |
Jun 06, 2017 | 129.38 | 129.86 | 127.51 | 127.72 | 1,250,626 | -2.45(-1.88%) |
Jun 05, 2017 | 127.85 | 130.69 | 127.22 | 130.17 | 2,030,081 | +0.27(+0.21%) |
Jun 02, 2017 | 128.44 | 130.00 | 126.99 | 129.90 | 2,837,882 | +2.74(+2.15%) |
Jun 01, 2017 | 124.00 | 127.89 | 123.54 | 127.16 | 3,356,289 | +3.56(+2.88%) |
May 31, 2017 | 120.95 | 123.78 | 120.61 | 123.60 | 2,813,579 | +3.21(+2.67%) |
May 30, 2017 | 119.52 | 120.99 | 119.19 | 120.39 | 1,634,722 | +0.47(+0.39%) |
May 26, 2017 | 118.10 | 120.82 | 118.05 | 119.92 | 1,477,802 | +1.32(+1.11%) |
May 25, 2017 | 118.00 | 119.42 | 117.38 | 118.60 | 1,393,410 | +0.80(+0.68%) |
May 24, 2017 | 116.86 | 118.44 | 115.10 | 117.80 | 1,818,334 | +1.21(+1.04%) |
May 23, 2017 | 118.94 | 119.27 | 115.87 | 116.59 | 1,859,970 | -2.35(-1.98%) |
May 22, 2017 | 118.57 | 119.27 | 117.51 | 118.94 | 1,062,021 | +0.92(+0.78%) |
May 19, 2017 | 117.77 | 118.82 | 117.10 | 118.02 | 1,564,730 | +0.09(+0.08%) |
May 18, 2017 | 115.55 | 118.61 | 115.42 | 117.93 | 2,154,955 | +3.55(+3.10%) |
May 17, 2017 | 117.44 | 117.88 | 114.20 | 114.38 | 1,717,861 | -3.71(-3.14%) |
May 16, 2017 | 117.36 | 118.13 | 115.13 | 118.09 | 1,320,397 | +1.86(+1.60%) |
May 15, 2017 | 114.64 | 116.35 | 113.80 | 116.23 | 1,101,274 | +1.63(+1.42%) |
May 12, 2017 | 115.12 | 116.23 | 113.84 | 114.60 | 986,032 | -0.76(-0.66%) |
May 11, 2017 | 115.41 | 115.54 | 113.84 | 115.36 | 1,395,065 | +0.01(+0.01%) |
May 10, 2017 | 116.55 | 116.55 | 114.22 | 115.35 | 1,414,006 | -1.28(-1.10%) |
May 09, 2017 | 115.50 | 117.00 | 114.38 | 116.63 | 1,185,243 | +1.57(+1.36%) |
May 08, 2017 | 114.56 | 115.65 | 113.81 | 115.06 | 1,544,391 | +0.22(+0.19%) |
May 05, 2017 | 116.54 | 116.70 | 113.66 | 114.84 | 2,545,057 | -1.55(-1.33%) |
May 04, 2017 | 119.59 | 119.95 | 115.91 | 116.39 | 1,672,738 | -2.66(-2.23%) |
May 03, 2017 | 118.52 | 119.36 | 117.88 | 119.05 | 1,333,324 | +0.58(+0.49%) |
May 02, 2017 | 120.82 | 121.96 | 116.40 | 118.47 | 2,465,422 | -2.15(-1.78%) |