Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 202.94 | 203.50 | 198.66 | 199.88 | 308,097 | -2.78(-1.37%) |
Jul 28, 2017 | 202.12 | 204.20 | 200.81 | 202.66 | 219,351 | -0.31(-0.15%) |
Jul 27, 2017 | 205.09 | 205.09 | 201.18 | 202.97 | 237,886 | -1.55(-0.76%) |
Jul 26, 2017 | 208.06 | 208.06 | 203.54 | 204.53 | 193,125 | -3.43(-1.65%) |
Jul 25, 2017 | 207.09 | 208.71 | 206.05 | 207.96 | 267,672 | +1.31(+0.63%) |
Jul 24, 2017 | 203.65 | 206.94 | 203.18 | 206.65 | 130,974 | +2.95(+1.45%) |
Jul 21, 2017 | 205.19 | 206.67 | 202.80 | 203.69 | 123,601 | -1.35(-0.66%) |
Jul 20, 2017 | 205.50 | 205.85 | 204.04 | 205.05 | 89,997 | +0.66(+0.32%) |
Jul 19, 2017 | 203.82 | 205.30 | 203.47 | 204.39 | 108,638 | +1.08(+0.53%) |
Jul 18, 2017 | 203.01 | 204.01 | 202.40 | 203.31 | 110,149 | -0.23(-0.11%) |
Jul 17, 2017 | 204.04 | 204.66 | 202.22 | 203.54 | 302,823 | -0.08(-0.04%) |
Jul 14, 2017 | 201.57 | 205.10 | 201.31 | 203.62 | 167,914 | +1.79(+0.89%) |
Jul 13, 2017 | 201.79 | 202.74 | 199.62 | 201.82 | 133,928 | +0.50(+0.25%) |
Jul 12, 2017 | 200.73 | 203.61 | 200.73 | 201.32 | 181,883 | +1.09(+0.54%) |
Jul 11, 2017 | 202.07 | 202.58 | 199.77 | 200.23 | 209,838 | -0.87(-0.43%) |
Jul 10, 2017 | 203.18 | 203.41 | 200.84 | 201.10 | 236,559 | -2.82(-1.38%) |
Jul 07, 2017 | 198.48 | 204.25 | 198.14 | 203.92 | 202,854 | +6.42(+3.25%) |
Jul 06, 2017 | 198.82 | 201.88 | 196.95 | 197.49 | 271,968 | -2.94(-1.47%) |
Jul 05, 2017 | 199.39 | 201.79 | 199.39 | 200.44 | 275,361 | +0.83(+0.42%) |
Jul 03, 2017 | 200.73 | 202.36 | 198.60 | 199.61 | 176,821 | -0.80(-0.40%) |
Jun 30, 2017 | 199.49 | 201.98 | 197.25 | 200.41 | 194,501 | +1.94(+0.98%) |
Jun 29, 2017 | 200.04 | 200.31 | 197.10 | 198.47 | 203,869 | -1.51(-0.76%) |
Jun 28, 2017 | 200.02 | 200.84 | 198.54 | 199.98 | 172,047 | +1.53(+0.77%) |
Jun 27, 2017 | 200.40 | 200.85 | 198.13 | 198.45 | 164,177 | -1.68(-0.84%) |
Jun 26, 2017 | 198.76 | 200.73 | 198.76 | 200.13 | 241,777 | +1.31(+0.66%) |
Jun 23, 2017 | 198.39 | 202.55 | 196.78 | 198.81 | 513,609 | +1.70(+0.86%) |
Jun 22, 2017 | 196.22 | 198.33 | 195.77 | 197.12 | 193,588 | +0.87(+0.44%) |
Jun 21, 2017 | 196.44 | 197.57 | 195.38 | 196.25 | 174,170 | -0.07(-0.03%) |
Jun 20, 2017 | 195.87 | 197.62 | 195.81 | 196.32 | 162,123 | +0.11(+0.05%) |
Jun 19, 2017 | 194.36 | 196.52 | 192.39 | 196.21 | 148,658 | +2.49(+1.28%) |
Jun 16, 2017 | 192.34 | 195.06 | 191.96 | 193.72 | 236,216 | +0.94(+0.48%) |
Jun 15, 2017 | 193.72 | 193.81 | 191.73 | 192.79 | 301,035 | -1.52(-0.78%) |
Jun 14, 2017 | 193.96 | 196.86 | 192.81 | 194.31 | 167,299 | -0.45(-0.23%) |
Jun 13, 2017 | 192.76 | 194.89 | 192.76 | 194.76 | 120,304 | +1.55(+0.80%) |
Jun 12, 2017 | 193.07 | 193.76 | 188.44 | 193.21 | 211,258 | +0.29(+0.15%) |
Jun 09, 2017 | 197.05 | 197.62 | 192.36 | 192.92 | 261,423 | -3.87(-1.97%) |
Jun 08, 2017 | 199.37 | 199.37 | 196.21 | 196.79 | 185,444 | -1.99(-1.00%) |
Jun 07, 2017 | 197.36 | 199.29 | 196.43 | 198.78 | 206,827 | +2.50(+1.27%) |
Jun 06, 2017 | 196.74 | 197.97 | 196.01 | 196.28 | 232,533 | -1.53(-0.77%) |
Jun 05, 2017 | 199.09 | 200.36 | 196.57 | 197.81 | 167,879 | -1.88(-0.94%) |
Jun 02, 2017 | 198.44 | 200.63 | 197.99 | 199.69 | 263,129 | +2.78(+1.41%) |
Jun 01, 2017 | 192.85 | 197.18 | 192.71 | 196.91 | 396,674 | +3.97(+2.06%) |
May 31, 2017 | 194.44 | 195.33 | 192.25 | 192.94 | 518,805 | -0.70(-0.36%) |
May 30, 2017 | 193.77 | 194.38 | 192.55 | 193.64 | 168,488 | -0.44(-0.23%) |
May 26, 2017 | 193.93 | 194.57 | 192.60 | 194.09 | 194,641 | -0.12(-0.06%) |
May 25, 2017 | 193.09 | 194.97 | 192.63 | 194.20 | 258,483 | +1.12(+0.58%) |
May 24, 2017 | 193.20 | 193.86 | 191.71 | 193.09 | 152,335 | +0.49(+0.26%) |
May 23, 2017 | 192.25 | 193.45 | 191.78 | 192.59 | 178,282 | +0.83(+0.43%) |
May 22, 2017 | 190.58 | 192.53 | 190.02 | 191.76 | 286,716 | +2.13(+1.12%) |
May 19, 2017 | 186.65 | 190.17 | 186.65 | 189.63 | 169,505 | +2.98(+1.60%) |
May 18, 2017 | 185.57 | 187.91 | 185.57 | 186.65 | 195,719 | +0.43(+0.23%) |
May 17, 2017 | 187.09 | 186.96 | 185.24 | 186.23 | 242,008 | -0.86(-0.46%) |
May 16, 2017 | 187.05 | 187.96 | 185.24 | 187.09 | 201,715 | -0.46(-0.25%) |
May 15, 2017 | 185.53 | 188.18 | 184.30 | 187.55 | 195,639 | +1.26(+0.68%) |
May 12, 2017 | 185.81 | 187.60 | 185.65 | 186.29 | 265,648 | -0.40(-0.22%) |
May 11, 2017 | 186.85 | 187.63 | 185.61 | 186.69 | 253,405 | -1.22(-0.65%) |
May 10, 2017 | 187.46 | 188.16 | 186.26 | 187.91 | 315,970 | +0.72(+0.39%) |
May 09, 2017 | 187.95 | 189.57 | 186.00 | 187.19 | 503,149 | -0.57(-0.30%) |
May 08, 2017 | 192.54 | 192.54 | 187.50 | 187.76 | 415,938 | -5.15(-2.67%) |
May 05, 2017 | 195.10 | 195.11 | 190.49 | 192.91 | 703,839 | -2.40(-1.23%) |
May 04, 2017 | 192.07 | 200.09 | 191.97 | 195.31 | 612,236 | -6.39(-3.17%) |
May 03, 2017 | 201.70 | 202.41 | 198.34 | 201.70 | 305,564 | -0.87(-0.43%) |
May 02, 2017 | 203.19 | 203.38 | 200.51 | 202.57 | 418,976 | +0.06(+0.03%) |