Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 145.18 | 145.48 | 144.20 | 144.30 | 1,537,878 | +0.11(+0.08%) |
Jul 28, 2017 | 144.19 | 144.77 | 143.08 | 144.19 | 1,083,239 | +0.02(+0.01%) |
Jul 27, 2017 | 148.78 | 148.78 | 142.68 | 144.17 | 1,571,446 | -1.06(-0.73%) |
Jul 26, 2017 | 145.91 | 146.74 | 145.06 | 145.23 | 1,164,180 | -0.53(-0.37%) |
Jul 25, 2017 | 146.52 | 147.91 | 145.28 | 145.77 | 872,910 | +0.34(+0.23%) |
Jul 24, 2017 | 144.47 | 145.79 | 144.43 | 145.43 | 1,149,799 | +0.88(+0.61%) |
Jul 21, 2017 | 141.78 | 144.91 | 141.78 | 144.55 | 2,650,273 | +2.56(+1.81%) |
Jul 20, 2017 | 141.24 | 142.46 | 141.24 | 141.98 | 1,113,657 | +0.87(+0.62%) |
Jul 19, 2017 | 140.94 | 141.25 | 140.34 | 141.11 | 949,367 | +0.30(+0.21%) |
Jul 18, 2017 | 139.79 | 141.08 | 139.23 | 140.81 | 621,530 | +0.34(+0.24%) |
Jul 17, 2017 | 140.24 | 140.89 | 139.59 | 140.47 | 1,188,993 | +0.04(+0.03%) |
Jul 14, 2017 | 140.92 | 139.61 | 140.43 | 1,437,186 | -0.17(-0.12%) | |
Jul 13, 2017 | 140.32 | 140.94 | 139.32 | 140.60 | 1,506,210 | +0.20(+0.14%) |
Jul 12, 2017 | 139.50 | 140.82 | 139.07 | 140.40 | 1,033,375 | +1.45(+1.04%) |
Jul 11, 2017 | 139.34 | 139.57 | 138.07 | 138.96 | 852,022 | -0.85(-0.61%) |
Jul 10, 2017 | 139.57 | 140.25 | 139.09 | 139.80 | 1,316,605 | +0.01(+0.01%) |
Jul 07, 2017 | 137.65 | 140.74 | 137.14 | 139.79 | 1,424,500 | +2.29(+1.67%) |
Jul 06, 2017 | 138.37 | 138.93 | 137.02 | 137.50 | 1,080,642 | -1.11(-0.80%) |
Jul 05, 2017 | 139.45 | 136.91 | 138.61 | 1,320,670 | +1.70(+1.24%) | |
Jul 03, 2017 | 137.57 | 138.71 | 136.91 | 136.91 | 638,375 | -0.25(-0.19%) |
Jun 30, 2017 | 137.53 | 137.96 | 136.90 | 137.16 | 2,058,458 | -0.05(-0.03%) |
Jun 29, 2017 | 140.09 | 140.82 | 137.05 | 137.21 | 1,495,316 | -2.69(-1.92%) |
Jun 28, 2017 | 138.02 | 140.04 | 137.72 | 139.90 | 1,151,115 | +2.64(+1.92%) |
Jun 27, 2017 | 137.84 | 138.63 | 136.76 | 137.26 | 892,037 | -0.17(-0.12%) |
Jun 26, 2017 | 138.27 | 139.15 | 137.33 | 137.43 | 891,260 | -0.40(-0.29%) |
Jun 23, 2017 | 136.97 | 138.22 | 136.38 | 137.83 | 1,612,807 | +1.24(+0.91%) |
Jun 22, 2017 | 136.45 | 136.89 | 135.93 | 136.59 | 1,413,446 | +0.15(+0.11%) |
Jun 21, 2017 | 138.32 | 138.76 | 136.04 | 136.44 | 1,732,260 | -1.88(-1.36%) |
Jun 20, 2017 | 140.34 | 140.35 | 137.98 | 138.32 | 1,417,548 | -2.05(-1.46%) |
Jun 19, 2017 | 140.54 | 141.02 | 139.82 | 140.37 | 1,242,071 | +0.85(+0.61%) |
Jun 16, 2017 | 139.83 | 140.15 | 138.91 | 139.51 | 1,409,719 | +0.05(+0.03%) |
Jun 15, 2017 | 138.01 | 139.51 | 137.42 | 139.47 | 912,216 | +0.97(+0.70%) |
Jun 14, 2017 | 137.60 | 139.20 | 137.37 | 138.50 | 1,211,842 | +0.86(+0.62%) |
Jun 13, 2017 | 137.08 | 138.00 | 136.05 | 137.64 | 1,210,198 | +0.76(+0.56%) |
Jun 12, 2017 | 137.93 | 138.14 | 135.62 | 136.88 | 1,376,303 | -1.05(-0.76%) |
Jun 09, 2017 | 136.89 | 138.62 | 136.03 | 137.93 | 1,133,118 | +1.13(+0.82%) |
Jun 08, 2017 | 137.57 | 136.14 | 136.81 | 1,514,550 | -0.38(-0.27%) | |
Jun 07, 2017 | 135.64 | 137.47 | 135.39 | 137.18 | 1,425,178 | +1.95(+1.45%) |
Jun 06, 2017 | 135.29 | 135.63 | 134.73 | 135.23 | 1,125,644 | -0.44(-0.33%) |
Jun 05, 2017 | 135.47 | 135.93 | 135.07 | 135.67 | 621,533 | +0.23(+0.17%) |
Jun 02, 2017 | 135.35 | 135.90 | 134.43 | 135.44 | 1,250,660 | +0.43(+0.32%) |
Jun 01, 2017 | 134.55 | 136.51 | 134.43 | 135.01 | 1,914,351 | +0.84(+0.62%) |
May 31, 2017 | 132.31 | 134.29 | 132.04 | 134.18 | 1,530,042 | +1.88(+1.42%) |
May 30, 2017 | 131.57 | 132.40 | 131.31 | 132.30 | 676,809 | +0.56(+0.43%) |
May 26, 2017 | 132.13 | 132.13 | 131.34 | 131.73 | 1,035,778 | -0.45(-0.34%) |
May 25, 2017 | 131.45 | 132.38 | 131.38 | 132.18 | 538,860 | +1.11(+0.85%) |
May 24, 2017 | 129.91 | 131.27 | 129.44 | 131.07 | 808,903 | +1.62(+1.25%) |
May 23, 2017 | 129.81 | 130.42 | 128.95 | 129.46 | 867,407 | -0.54(-0.42%) |
May 22, 2017 | 129.67 | 130.40 | 129.48 | 130.00 | 642,614 | +0.60(+0.46%) |
May 19, 2017 | 128.98 | 130.20 | 128.37 | 129.40 | 803,059 | +0.65(+0.50%) |
May 18, 2017 | 127.98 | 129.51 | 127.60 | 128.76 | 970,859 | +0.83(+0.65%) |
May 17, 2017 | 130.23 | 129.66 | 127.86 | 127.92 | 1,052,664 | -2.31(-1.77%) |
May 16, 2017 | 129.63 | 130.63 | 129.17 | 130.23 | 1,171,374 | +0.60(+0.46%) |
May 15, 2017 | 128.20 | 129.72 | 127.94 | 129.63 | 707,465 | +1.57(+1.23%) |
May 12, 2017 | 128.26 | 128.65 | 127.74 | 128.05 | 768,984 | -0.60(-0.47%) |
May 11, 2017 | 128.62 | 128.71 | 127.86 | 128.65 | 776,588 | -0.50(-0.38%) |
May 10, 2017 | 128.27 | 129.22 | 127.86 | 129.15 | 840,530 | +0.53(+0.41%) |
May 09, 2017 | 128.16 | 128.99 | 128.16 | 128.62 | 907,786 | +0.42(+0.33%) |
May 08, 2017 | 128.78 | 129.16 | 127.80 | 128.20 | 1,191,930 | -0.65(-0.50%) |
May 05, 2017 | 127.92 | 129.32 | 127.70 | 128.85 | 1,127,595 | +0.88(+0.69%) |
May 04, 2017 | 127.35 | 128.87 | 126.95 | 127.97 | 2,141,219 | +1.17(+0.92%) |
May 03, 2017 | 126.54 | 127.16 | 126.14 | 126.80 | 803,913 | -0.09(-0.07%) |
May 02, 2017 | 126.32 | 127.51 | 126.32 | 126.89 | 1,020,286 | +0.41(+0.33%) |