Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 153.12 | 154.32 | 152.99 | 153.85 | 6,020 | +0.12(+0.08%) |
Jul 28, 2017 | 153.47 | 153.98 | 152.06 | 153.73 | 56,119 | -0.98(-0.63%) |
Jul 27, 2017 | 154.80 | 154.80 | 153.74 | 154.71 | 7,513 | +0.30(+0.20%) |
Jul 26, 2017 | 153.68 | 154.72 | 152.89 | 154.41 | 4,928 | +1.70(+1.11%) |
Jul 25, 2017 | 153.94 | 153.94 | 152.53 | 152.71 | 6,377 | +0.72(+0.47%) |
Jul 24, 2017 | 152.91 | 153.00 | 151.60 | 152.00 | 6,004 | -1.63(-1.06%) |
Jul 21, 2017 | 153.19 | 154.03 | 152.67 | 153.63 | 22,151 | -0.71(-0.46%) |
Jul 20, 2017 | 153.90 | 154.50 | 153.55 | 154.34 | 5,976 | +1.53(+1.00%) |
Jul 19, 2017 | 152.95 | 153.31 | 152.06 | 152.81 | 6,317 | +0.70(+0.46%) |
Jul 18, 2017 | 152.41 | 152.76 | 151.50 | 152.11 | 7,896 | -0.25(-0.16%) |
Jul 17, 2017 | 152.92 | 152.95 | 152.06 | 152.36 | 7,023 | -0.69(-0.45%) |
Jul 14, 2017 | 152.13 | 153.11 | 151.79 | 153.05 | 26,686 | +2.00(+1.32%) |
Jul 13, 2017 | 150.86 | 151.14 | 150.73 | 151.05 | 7,852 | +0.70(+0.47%) |
Jul 12, 2017 | 150.31 | 151.12 | 149.94 | 150.35 | 5,891 | +1.75(+1.18%) |
Jul 11, 2017 | 147.56 | 148.60 | 147.00 | 148.60 | 11,950 | -0.36(-0.24%) |
Jul 10, 2017 | 147.74 | 149.12 | 147.74 | 148.96 | 9,372 | +0.58(+0.39%) |
Jul 07, 2017 | 147.69 | 148.42 | 147.14 | 148.38 | 41,814 | +1.23(+0.84%) |
Jul 06, 2017 | 146.60 | 148.34 | 146.60 | 147.15 | 6,647 | -2.47(-1.65%) |
Jul 05, 2017 | 148.58 | 149.68 | 148.40 | 149.62 | 6,046 | -0.61(-0.41%) |
Jul 03, 2017 | 150.28 | 150.70 | 149.32 | 150.23 | 12,149 | +0.55(+0.37%) |
Jun 30, 2017 | 145.40 | 150.18 | 145.40 | 149.68 | 15,241 | -0.21(-0.14%) |
Jun 29, 2017 | 149.57 | 150.87 | 148.12 | 149.89 | 64,510 | -2.68(-1.76%) |
Jun 28, 2017 | 151.04 | 152.60 | 150.81 | 152.57 | 13,664 | +2.24(+1.49%) |
Jun 27, 2017 | 151.29 | 151.79 | 150.33 | 150.33 | 7,718 | -1.57(-1.03%) |
Jun 26, 2017 | 152.56 | 152.76 | 151.26 | 151.90 | 13,545 | +0.67(+0.44%) |
Jun 23, 2017 | 150.76 | 151.62 | 150.18 | 151.23 | 11,350 | +0.47(+0.31%) |
Jun 22, 2017 | 149.73 | 151.30 | 149.73 | 150.76 | 35,076 | +0.76(+0.51%) |
Jun 21, 2017 | 150.55 | 150.81 | 149.34 | 150.00 | 7,363 | -1.25(-0.83%) |
Jun 20, 2017 | 152.24 | 152.24 | 150.74 | 151.25 | 9,166 | -1.41(-0.92%) |
Jun 19, 2017 | 151.25 | 152.66 | 151.25 | 152.66 | 7,681 | +1.48(+0.98%) |
Jun 16, 2017 | 150.00 | 151.68 | 149.04 | 151.18 | 9,919 | +1.74(+1.16%) |
Jun 15, 2017 | 148.61 | 149.50 | 147.99 | 149.44 | 33,597 | -0.71(-0.47%) |
Jun 14, 2017 | 151.25 | 151.52 | 150.05 | 150.15 | 6,706 | +0.08(+0.05%) |
Jun 13, 2017 | 149.21 | 150.66 | 149.16 | 150.07 | 4,752 | +0.66(+0.44%) |
Jun 12, 2017 | 149.75 | 149.84 | 148.65 | 149.41 | 9,075 | +0.35(+0.23%) |
Jun 09, 2017 | 149.25 | 149.66 | 148.20 | 149.06 | 7,865 | +0.06(+0.04%) |
Jun 08, 2017 | 148.80 | 149.21 | 148.50 | 149.00 | 29,243 | -1.01(-0.67%) |
Jun 07, 2017 | 150.56 | 150.84 | 149.54 | 150.01 | 11,208 | -0.79(-0.52%) |
Jun 06, 2017 | 151.63 | 151.63 | 150.17 | 150.80 | 7,539 | +0.28(+0.19%) |
Jun 05, 2017 | 151.25 | 151.65 | 150.22 | 150.52 | 7,527 | -1.68(-1.10%) |
Jun 02, 2017 | 151.86 | 152.40 | 151.18 | 152.20 | 12,723 | +1.41(+0.94%) |
Jun 01, 2017 | 150.07 | 151.20 | 149.23 | 150.79 | 55,431 | +1.09(+0.73%) |
May 31, 2017 | 149.27 | 149.96 | 148.66 | 149.70 | 8,376 | +0.83(+0.56%) |
May 30, 2017 | 148.94 | 149.02 | 148.02 | 148.87 | 8,782 | +0.11(+0.07%) |
May 26, 2017 | 148.63 | 148.83 | 147.91 | 148.76 | 5,528 | -0.04(-0.03%) |
May 25, 2017 | 149.40 | 149.62 | 148.34 | 148.80 | 16,117 | +0.86(+0.58%) |
May 24, 2017 | 147.81 | 148.66 | 147.63 | 147.94 | 31,596 | -0.45(-0.30%) |
May 23, 2017 | 148.56 | 149.15 | 148.39 | 148.39 | 9,860 | -0.19(-0.13%) |
May 22, 2017 | 148.59 | 148.67 | 147.83 | 148.58 | 8,085 | +1.40(+0.95%) |
May 19, 2017 | 144.36 | 147.18 | 144.36 | 147.18 | 8,505 | +2.42(+1.67%) |
May 18, 2017 | 144.32 | 144.96 | 143.99 | 144.76 | 12,096 | -0.29(-0.20%) |
May 17, 2017 | 145.64 | 146.98 | 144.02 | 145.05 | 40,439 | -2.76(-1.87%) |
May 16, 2017 | 147.84 | 148.03 | 147.39 | 147.81 | 9,594 | +1.42(+0.97%) |
May 15, 2017 | 145.31 | 146.89 | 145.31 | 146.39 | 10,196 | +1.85(+1.28%) |
May 12, 2017 | 144.04 | 147.71 | 143.93 | 144.54 | 11,952 | +0.59(+0.41%) |
May 11, 2017 | 143.91 | 143.95 | 143.15 | 143.95 | 10,441 | -0.51(-0.35%) |
May 10, 2017 | 143.93 | 144.46 | 143.42 | 144.46 | 27,817 | +0.21(+0.15%) |
May 09, 2017 | 144.63 | 144.82 | 144.04 | 144.25 | 6,313 | -0.47(-0.32%) |
May 08, 2017 | 144.93 | 144.93 | 144.63 | 144.72 | 5,346 | -0.80(-0.55%) |
May 05, 2017 | 143.09 | 145.52 | 143.08 | 145.52 | 14,461 | +2.22(+1.55%) |
May 04, 2017 | 143.11 | 143.55 | 141.91 | 143.30 | 33,612 | +1.65(+1.17%) |
May 03, 2017 | 141.67 | 142.66 | 141.60 | 141.65 | 26,727 | -1.26(-0.88%) |
May 02, 2017 | 142.87 | 142.91 | 141.80 | 142.91 | 7,846 | +0.63(+0.44%) |