Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 141.69 | 139.45 | 139.69 | 949,132 | -1.16(-0.83%) | |
Jul 28, 2017 | 137.89 | 141.40 | 137.69 | 140.85 | 589,313 | +2.90(+2.10%) |
Jul 27, 2017 | 139.82 | 139.88 | 137.50 | 137.95 | 637,077 | -1.39(-1.00%) |
Jul 26, 2017 | 140.62 | 140.87 | 138.94 | 139.34 | 485,827 | -1.28(-0.91%) |
Jul 25, 2017 | 140.74 | 141.14 | 140.08 | 140.62 | 401,043 | +0.74(+0.53%) |
Jul 24, 2017 | 138.59 | 140.09 | 138.28 | 139.87 | 540,744 | +1.37(+0.99%) |
Jul 21, 2017 | 137.24 | 138.79 | 137.23 | 138.50 | 466,179 | +0.26(+0.19%) |
Jul 20, 2017 | 138.44 | 137.43 | 138.24 | 470,695 | +0.57(+0.42%) | |
Jul 19, 2017 | 137.98 | 138.65 | 137.19 | 137.67 | 375,296 | -0.37(-0.27%) |
Jul 18, 2017 | 137.80 | 138.57 | 136.04 | 138.03 | 535,648 | -0.75(-0.54%) |
Jul 17, 2017 | 137.30 | 138.84 | 136.92 | 138.78 | 701,823 | +1.35(+0.98%) |
Jul 14, 2017 | 136.35 | 138.02 | 135.69 | 137.43 | 507,166 | +0.72(+0.53%) |
Jul 13, 2017 | 136.66 | 137.03 | 135.25 | 136.71 | 481,588 | +0.32(+0.23%) |
Jul 12, 2017 | 135.58 | 136.58 | 134.26 | 136.39 | 730,524 | +0.82(+0.60%) |
Jul 11, 2017 | 137.33 | 137.47 | 135.22 | 135.58 | 526,254 | -1.61(-1.17%) |
Jul 10, 2017 | 136.60 | 137.81 | 135.28 | 137.18 | 811,767 | -0.10(-0.08%) |
Jul 07, 2017 | 136.35 | 137.70 | 135.79 | 137.28 | 542,304 | +1.21(+0.89%) |
Jul 06, 2017 | 136.60 | 138.63 | 135.80 | 136.07 | 732,795 | -0.43(-0.32%) |
Jul 05, 2017 | 137.31 | 137.59 | 136.47 | 136.50 | 716,088 | -0.84(-0.62%) |
Jul 03, 2017 | 137.43 | 138.38 | 136.65 | 137.35 | 396,095 | +0.87(+0.64%) |
Jun 30, 2017 | 137.61 | 137.94 | 136.26 | 136.48 | 696,975 | -1.17(-0.85%) |
Jun 29, 2017 | 137.64 | 138.67 | 136.57 | 137.65 | 954,885 | -0.12(-0.09%) |
Jun 28, 2017 | 136.19 | 138.13 | 135.51 | 137.77 | 921,185 | +2.31(+1.70%) |
Jun 27, 2017 | 135.61 | 136.48 | 135.19 | 135.46 | 820,778 | -0.16(-0.12%) |
Jun 26, 2017 | 135.88 | 136.95 | 135.08 | 135.62 | 887,675 | -0.26(-0.19%) |
Jun 23, 2017 | 136.20 | 136.22 | 134.52 | 135.88 | 8,187,927 | +0.29(+0.21%) |
Jun 22, 2017 | 138.31 | 138.71 | 135.35 | 135.59 | 1,272,820 | -3.32(-2.39%) |
Jun 21, 2017 | 139.61 | 140.12 | 138.61 | 138.91 | 874,950 | -0.91(-0.65%) |
Jun 20, 2017 | 140.20 | 140.54 | 138.00 | 139.82 | 666,757 | +0.00(+0.00%) |
Jun 19, 2017 | 140.22 | 140.66 | 139.18 | 139.82 | 572,344 | -0.08(-0.05%) |
Jun 16, 2017 | 139.41 | 140.21 | 137.92 | 139.90 | 1,262,246 | +1.15(+0.83%) |
Jun 15, 2017 | 137.73 | 139.00 | 136.31 | 138.75 | 483,387 | +0.41(+0.30%) |
Jun 14, 2017 | 137.61 | 138.69 | 137.10 | 138.33 | 551,581 | +0.75(+0.54%) |
Jun 13, 2017 | 136.27 | 138.08 | 136.10 | 137.59 | 707,307 | +0.88(+0.64%) |
Jun 12, 2017 | 136.52 | 137.12 | 135.02 | 136.71 | 885,410 | +0.54(+0.40%) |
Jun 09, 2017 | 136.05 | 136.90 | 135.31 | 136.16 | 1,114,911 | +0.14(+0.10%) |
Jun 08, 2017 | 135.63 | 136.82 | 135.31 | 136.03 | 771,619 | +0.13(+0.10%) |
Jun 07, 2017 | 136.03 | 136.16 | 135.02 | 135.89 | 655,824 | -0.02(-0.01%) |
Jun 06, 2017 | 136.92 | 136.92 | 135.70 | 135.91 | 561,526 | -1.55(-1.13%) |
Jun 05, 2017 | 137.83 | 138.35 | 137.36 | 137.46 | 633,729 | -0.12(-0.09%) |
Jun 02, 2017 | 136.57 | 137.88 | 136.28 | 137.59 | 851,172 | +0.51(+0.37%) |
Jun 01, 2017 | 137.05 | 138.30 | 136.70 | 137.07 | 1,118,430 | +0.00(+0.00%) |
May 31, 2017 | 135.59 | 137.53 | 134.65 | 137.07 | 1,324,653 | +1.49(+1.10%) |
May 30, 2017 | 134.75 | 135.86 | 132.44 | 135.59 | 853,391 | +0.04(+0.03%) |
May 26, 2017 | 135.59 | 135.66 | 133.91 | 135.55 | 1,023,797 | +0.19(+0.14%) |
May 25, 2017 | 133.71 | 135.83 | 133.10 | 135.36 | 1,015,123 | +1.91(+1.43%) |
May 24, 2017 | 131.88 | 133.54 | 131.38 | 133.45 | 737,820 | +1.44(+1.09%) |
May 23, 2017 | 131.39 | 132.57 | 131.22 | 132.01 | 720,689 | +0.51(+0.38%) |
May 22, 2017 | 131.17 | 131.99 | 130.59 | 131.51 | 850,271 | +0.58(+0.44%) |
May 19, 2017 | 131.11 | 131.99 | 130.70 | 130.93 | 1,461,256 | +0.20(+0.15%) |
May 18, 2017 | 130.80 | 131.57 | 130.28 | 130.73 | 1,597,837 | -0.73(-0.55%) |
May 17, 2017 | 132.27 | 132.78 | 131.33 | 131.46 | 1,433,608 | -1.89(-1.42%) |
May 16, 2017 | 133.49 | 134.19 | 131.01 | 133.35 | 845,213 | +0.17(+0.13%) |
May 15, 2017 | 133.04 | 133.64 | 132.74 | 133.18 | 1,091,201 | +0.14(+0.11%) |
May 12, 2017 | 132.74 | 133.68 | 132.36 | 133.04 | 1,003,091 | -0.13(-0.10%) |
May 11, 2017 | 132.35 | 133.38 | 131.84 | 133.17 | 1,534,608 | +0.47(+0.35%) |
May 10, 2017 | 132.88 | 133.36 | 131.75 | 132.71 | 1,360,833 | -0.14(-0.11%) |
May 09, 2017 | 135.13 | 135.79 | 132.69 | 132.85 | 1,503,551 | -2.04(-1.51%) |
May 08, 2017 | 135.03 | 136.76 | 134.47 | 134.88 | 2,156,459 | +0.08(+0.06%) |
May 05, 2017 | 133.07 | 134.81 | 133.07 | 134.80 | 1,815,144 | +1.74(+1.31%) |
May 04, 2017 | 127.14 | 133.54 | 127.14 | 133.06 | 3,062,629 | +7.79(+6.22%) |
May 03, 2017 | 124.57 | 126.12 | 124.43 | 125.27 | 1,732,157 | +0.28(+0.22%) |
May 02, 2017 | 124.41 | 125.00 | 124.20 | 124.99 | 945,464 | +0.45(+0.36%) |