Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 172.03 | 172.03 | 165.14 | 169.10 | 21,478 | -2.71(-1.58%) |
Jul 28, 2017 | 170.15 | 172.13 | 169.03 | 171.82 | 9,873 | +0.42(+0.24%) |
Jul 27, 2017 | 167.64 | 171.82 | 167.64 | 171.40 | 17,330 | +5.43(+3.27%) |
Jul 26, 2017 | 167.85 | 168.48 | 165.35 | 165.97 | 12,480 | -2.50(-1.49%) |
Jul 25, 2017 | 175.58 | 175.58 | 168.27 | 168.48 | 12,519 | -6.05(-3.47%) |
Jul 24, 2017 | 171.82 | 174.95 | 170.78 | 174.53 | 33,609 | +2.92(+1.70%) |
Jul 21, 2017 | 170.15 | 171.82 | 170.15 | 171.61 | 16,064 | +1.25(+0.74%) |
Jul 20, 2017 | 172.86 | 170.15 | 170.36 | 20,390 | -0.84(-0.49%) | |
Jul 19, 2017 | 168.06 | 171.40 | 168.06 | 171.19 | 19,623 | +4.39(+2.63%) |
Jul 18, 2017 | 167.02 | 168.27 | 164.51 | 166.81 | 24,803 | -0.42(-0.25%) |
Jul 17, 2017 | 166.39 | 167.85 | 165.66 | 167.23 | 15,848 | +1.67(+1.01%) |
Jul 14, 2017 | 165.35 | 167.44 | 164.30 | 165.56 | 13,614 | +1.25(+0.76%) |
Jul 13, 2017 | 164.09 | 166.39 | 163.36 | 164.30 | 26,380 | +0.42(+0.25%) |
Jul 12, 2017 | 164.72 | 164.93 | 162.01 | 163.89 | 22,685 | +1.25(+0.77%) |
Jul 11, 2017 | 161.17 | 163.05 | 160.34 | 162.63 | 11,378 | +1.46(+0.91%) |
Jul 10, 2017 | 158.88 | 162.84 | 158.04 | 161.17 | 16,959 | +2.30(+1.45%) |
Jul 07, 2017 | 157.83 | 159.08 | 156.47 | 158.88 | 18,593 | +1.04(+0.66%) |
Jul 06, 2017 | 157.62 | 158.67 | 155.95 | 157.83 | 26,344 | +0.00(+0.00%) |
Jul 05, 2017 | 163.47 | 163.47 | 156.41 | 157.83 | 18,344 | -5.01(-3.08%) |
Jul 03, 2017 | 160.34 | 163.26 | 160.13 | 162.84 | 10,317 | +3.97(+2.50%) |
Jun 30, 2017 | 164.51 | 164.93 | 157.41 | 158.88 | 56,481 | -5.01(-3.06%) |
Jun 29, 2017 | 167.64 | 168.06 | 161.59 | 163.89 | 14,396 | -3.34(-2.00%) |
Jun 28, 2017 | 168.69 | 169.73 | 166.60 | 167.23 | 13,106 | -0.63(-0.37%) |
Jun 27, 2017 | 167.02 | 169.73 | 167.02 | 167.85 | 18,559 | +0.00(+0.00%) |
Jun 26, 2017 | 164.72 | 168.48 | 163.68 | 167.85 | 18,593 | +4.38(+2.68%) |
Jun 23, 2017 | 162.42 | 164.51 | 161.59 | 163.47 | 70,695 | +0.42(+0.26%) |
Jun 22, 2017 | 166.39 | 168.48 | 162.84 | 163.05 | 19,148 | -3.13(-1.88%) |
Jun 21, 2017 | 161.80 | 166.60 | 160.54 | 166.18 | 90,187 | +4.17(+2.58%) |
Jun 20, 2017 | 162.84 | 164.06 | 159.71 | 162.01 | 79,754 | -1.88(-1.15%) |
Jun 19, 2017 | 163.47 | 164.72 | 161.59 | 163.89 | 36,779 | +83.09(+102.84%) |
Jun 16, 2017 | 81.32 | 81.32 | 79.96 | 80.79 | 90,908 | -0.21(-0.26%) |
Jun 15, 2017 | 79.96 | 81.73 | 79.59 | 81.00 | 30,490 | +0.10(+0.13%) |
Jun 14, 2017 | 81.84 | 82.05 | 80.17 | 80.90 | 20,286 | -0.94(-1.15%) |
Jun 13, 2017 | 84.13 | 84.55 | 81.73 | 81.84 | 43,744 | -2.09(-2.49%) |
Jun 12, 2017 | 81.23 | 84.39 | 81.23 | 83.93 | 92,699 | +2.70(+3.32%) |
Jun 09, 2017 | 80.39 | 81.74 | 80.34 | 81.23 | 50,585 | +0.42(+0.51%) |
Jun 08, 2017 | 79.98 | 81.43 | 79.77 | 80.81 | 20,867 | +0.52(+0.65%) |
Jun 07, 2017 | 80.81 | 81.54 | 80.08 | 80.29 | 19,246 | -0.73(-0.90%) |
Jun 06, 2017 | 81.12 | 81.23 | 80.50 | 81.02 | 21,593 | -0.31(-0.38%) |
Jun 05, 2017 | 80.81 | 82.47 | 80.50 | 81.33 | 45,967 | +0.21(+0.26%) |
Jun 02, 2017 | 81.12 | 81.54 | 80.50 | 81.12 | 17,902 | +0.00(+0.00%) |
Jun 01, 2017 | 79.77 | 81.23 | 79.25 | 81.12 | 33,471 | +1.35(+1.69%) |
May 31, 2017 | 81.23 | 81.23 | 78.73 | 79.77 | 37,573 | -1.04(-1.29%) |
May 30, 2017 | 79.88 | 81.54 | 79.04 | 80.81 | 166,427 | +1.04(+1.30%) |
May 26, 2017 | 79.77 | 79.98 | 78.52 | 79.77 | 16,707 | +0.00(+0.00%) |
May 25, 2017 | 79.56 | 80.39 | 77.59 | 79.77 | 259,137 | +0.52(+0.66%) |
May 24, 2017 | 78.11 | 79.25 | 77.69 | 79.25 | 38,200 | +1.45(+1.87%) |
May 23, 2017 | 80.08 | 80.60 | 77.38 | 77.80 | 57,440 | -1.77(-2.22%) |
May 22, 2017 | 79.88 | 80.21 | 78.94 | 79.56 | 20,475 | +0.21(+0.26%) |
May 19, 2017 | 76.97 | 79.77 | 76.84 | 79.36 | 37,196 | +2.39(+3.10%) |
May 18, 2017 | 76.66 | 77.28 | 75.62 | 76.97 | 40,583 | +0.42(+0.54%) |
May 17, 2017 | 75.82 | 77.07 | 75.51 | 76.55 | 82,272 | +0.21(+0.27%) |
May 16, 2017 | 77.38 | 77.69 | 75.82 | 76.34 | 38,053 | -0.10(-0.14%) |
May 15, 2017 | 79.67 | 79.67 | 75.31 | 76.45 | 45,315 | -0.42(-0.54%) |
May 12, 2017 | 78.11 | 78.11 | 75.82 | 76.86 | 77,269 | -1.14(-1.46%) |
May 11, 2017 | 77.38 | 78.11 | 76.66 | 78.01 | 74,162 | +0.31(+0.40%) |
May 10, 2017 | 78.94 | 78.94 | 76.29 | 77.69 | 123,024 | -2.08(-2.60%) |
May 09, 2017 | 79.98 | 80.19 | 78.94 | 79.77 | 31,333 | -0.10(-0.13%) |
May 08, 2017 | 81.02 | 81.02 | 78.63 | 79.88 | 48,615 | -0.31(-0.39%) |
May 05, 2017 | 78.94 | 80.39 | 78.01 | 80.19 | 60,691 | +1.56(+1.98%) |
May 04, 2017 | 81.95 | 83.82 | 77.17 | 78.63 | 227,298 | -6.54(-7.68%) |
May 03, 2017 | 91.82 | 91.82 | 84.96 | 85.17 | 49,323 | -6.75(-7.34%) |
May 02, 2017 | 92.44 | 93.27 | 91.61 | 91.92 | 13,135 | -0.62(-0.67%) |