Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 168.07 | 169.24 | 165.81 | 166.46 | 578,214 | -1.06(-0.63%) |
Jul 28, 2017 | 165.60 | 168.00 | 164.56 | 167.52 | 482,309 | +3.12(+1.90%) |
Jul 27, 2017 | 166.81 | 167.30 | 162.50 | 164.40 | 378,286 | -2.43(-1.46%) |
Jul 26, 2017 | 165.93 | 167.64 | 165.93 | 166.83 | 330,919 | +0.28(+0.17%) |
Jul 25, 2017 | 170.56 | 171.37 | 166.11 | 166.55 | 582,408 | -3.63(-2.13%) |
Jul 24, 2017 | 166.78 | 170.56 | 166.73 | 170.18 | 394,197 | +3.56(+2.14%) |
Jul 21, 2017 | 166.59 | 168.24 | 166.25 | 166.62 | 357,590 | -0.67(-0.40%) |
Jul 20, 2017 | 167.78 | 166.73 | 167.29 | 267,244 | -0.49(-0.29%) | |
Jul 19, 2017 | 165.85 | 168.20 | 165.08 | 167.78 | 359,917 | +2.25(+1.36%) |
Jul 18, 2017 | 165.84 | 166.96 | 164.77 | 165.53 | 367,508 | -0.50(-0.30%) |
Jul 17, 2017 | 166.54 | 167.30 | 165.17 | 166.03 | 756,955 | -0.47(-0.28%) |
Jul 14, 2017 | 164.02 | 167.58 | 163.85 | 166.50 | 444,135 | +2.91(+1.78%) |
Jul 13, 2017 | 164.92 | 165.06 | 162.53 | 163.59 | 495,547 | -1.04(-0.63%) |
Jul 12, 2017 | 162.89 | 165.25 | 162.01 | 164.63 | 570,837 | +2.91(+1.80%) |
Jul 11, 2017 | 161.76 | 162.36 | 160.00 | 161.72 | 1,165,449 | +0.21(+0.13%) |
Jul 10, 2017 | 161.02 | 162.74 | 160.42 | 161.51 | 821,902 | +0.08(+0.05%) |
Jul 07, 2017 | 159.82 | 162.36 | 159.55 | 161.43 | 411,520 | +2.17(+1.36%) |
Jul 06, 2017 | 160.23 | 160.99 | 157.77 | 159.26 | 670,163 | -2.12(-1.31%) |
Jul 05, 2017 | 159.51 | 161.97 | 159.45 | 161.38 | 760,200 | +2.06(+1.29%) |
Jul 03, 2017 | 162.39 | 163.76 | 159.17 | 159.32 | 325,179 | -2.10(-1.30%) |
Jun 30, 2017 | 161.47 | 162.84 | 160.58 | 161.42 | 595,621 | +0.88(+0.55%) |
Jun 29, 2017 | 164.22 | 164.22 | 159.00 | 160.54 | 584,363 | -4.11(-2.50%) |
Jun 28, 2017 | 162.92 | 164.93 | 162.44 | 164.65 | 557,616 | +2.21(+1.36%) |
Jun 27, 2017 | 165.57 | 165.78 | 162.28 | 162.44 | 447,095 | -3.53(-2.13%) |
Jun 26, 2017 | 168.28 | 168.63 | 165.79 | 165.97 | 559,158 | -1.38(-0.82%) |
Jun 23, 2017 | 165.98 | 167.35 | 1,315,437 | +0.83(+0.50%) | ||
Jun 22, 2017 | 166.50 | 167.98 | 165.44 | 166.52 | 436,594 | -0.09(-0.05%) |
Jun 21, 2017 | 166.02 | 167.07 | 165.83 | 166.61 | 473,237 | +0.59(+0.36%) |
Jun 20, 2017 | 163.90 | 167.29 | 163.84 | 166.02 | 698,998 | +1.64(+1.00%) |
Jun 19, 2017 | 161.40 | 164.62 | 161.19 | 164.38 | 611,780 | +3.67(+2.28%) |
Jun 16, 2017 | 160.21 | 162.73 | 159.51 | 160.71 | 1,120,919 | +0.14(+0.09%) |
Jun 15, 2017 | 159.77 | 160.99 | 157.88 | 160.57 | 769,335 | -0.06(-0.04%) |
Jun 14, 2017 | 162.31 | 164.26 | 160.25 | 160.63 | 659,820 | -0.67(-0.42%) |
Jun 13, 2017 | 159.35 | 161.63 | 158.22 | 161.30 | 942,308 | +3.08(+1.95%) |
Jun 12, 2017 | 164.35 | 164.56 | 156.02 | 158.22 | 1,422,364 | -6.34(-3.85%) |
Jun 09, 2017 | 171.71 | 172.18 | 164.23 | 164.56 | 872,972 | -6.78(-3.96%) |
Jun 08, 2017 | 172.02 | 172.86 | 170.32 | 171.34 | 476,375 | -0.60(-0.35%) |
Jun 07, 2017 | 171.24 | 173.01 | 170.90 | 171.94 | 591,842 | +1.06(+0.62%) |
Jun 06, 2017 | 170.09 | 172.25 | 169.34 | 170.88 | 473,155 | +0.89(+0.52%) |
Jun 05, 2017 | 170.55 | 171.51 | 169.53 | 169.99 | 412,467 | +0.13(+0.08%) |
Jun 02, 2017 | 168.56 | 170.18 | 168.00 | 169.86 | 548,523 | +1.61(+0.96%) |
Jun 01, 2017 | 166.88 | 169.06 | 165.19 | 168.25 | 1,058,752 | -0.14(-0.08%) |
May 31, 2017 | 168.13 | 169.23 | 166.77 | 168.39 | 744,661 | +0.46(+0.27%) |
May 30, 2017 | 167.44 | 168.91 | 167.31 | 167.93 | 299,458 | +0.37(+0.22%) |
May 26, 2017 | 166.97 | 168.12 | 166.58 | 167.56 | 383,621 | +0.16(+0.10%) |
May 25, 2017 | 165.05 | 168.43 | 164.75 | 167.40 | 466,374 | +2.80(+1.70%) |
May 24, 2017 | 164.57 | 165.00 | 163.20 | 164.60 | 382,862 | +0.40(+0.24%) |
May 23, 2017 | 163.37 | 164.44 | 162.68 | 164.20 | 419,844 | +1.23(+0.75%) |
May 22, 2017 | 161.13 | 163.25 | 161.05 | 162.97 | 430,172 | +1.34(+0.83%) |
May 19, 2017 | 161.75 | 162.39 | 160.98 | 161.63 | 470,595 | +0.04(+0.02%) |
May 18, 2017 | 161.20 | 162.76 | 160.51 | 161.59 | 627,504 | +0.55(+0.34%) |
May 17, 2017 | 163.92 | 164.06 | 160.91 | 161.04 | 488,600 | -3.68(-2.23%) |
May 16, 2017 | 164.90 | 164.97 | 163.71 | 164.72 | 370,553 | +0.24(+0.15%) |
May 15, 2017 | 163.15 | 164.56 | 162.71 | 164.48 | 375,195 | +1.26(+0.77%) |
May 12, 2017 | 163.17 | 164.00 | 162.59 | 163.22 | 377,208 | +0.05(+0.03%) |
May 11, 2017 | 162.07 | 163.27 | 161.83 | 163.17 | 383,582 | +0.16(+0.10%) |
May 10, 2017 | 162.08 | 163.63 | 161.55 | 163.01 | 678,721 | +0.95(+0.59%) |
May 09, 2017 | 160.80 | 162.25 | 160.80 | 162.06 | 475,465 | +0.40(+0.25%) |
May 08, 2017 | 161.89 | 162.65 | 160.56 | 161.66 | 418,240 | -0.81(-0.50%) |
May 05, 2017 | 161.02 | 162.76 | 160.11 | 162.47 | 771,065 | +2.01(+1.25%) |
May 04, 2017 | 160.47 | 161.02 | 158.83 | 160.46 | 789,251 | +0.18(+0.11%) |
May 03, 2017 | 163.73 | 164.85 | 160.18 | 160.28 | 794,739 | -3.45(-2.11%) |
May 02, 2017 | 164.20 | 164.20 | 162.39 | 163.73 | 834,114 | +0.00(+0.00%) |