Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 180.72 | 181.67 | 180.50 | 180.80 | 307,649 | +0.40(+0.22%) |
Jul 28, 2017 | 178.09 | 180.60 | 177.56 | 180.39 | 250,271 | +2.47(+1.39%) |
Jul 27, 2017 | 178.87 | 179.36 | 177.18 | 177.93 | 584,805 | -0.57(-0.32%) |
Jul 26, 2017 | 179.52 | 179.56 | 177.63 | 178.50 | 291,993 | -0.11(-0.06%) |
Jul 25, 2017 | 177.26 | 178.79 | 176.40 | 178.61 | 392,717 | +1.72(+0.97%) |
Jul 24, 2017 | 176.67 | 178.21 | 176.59 | 176.89 | 299,865 | +0.27(+0.15%) |
Jul 21, 2017 | 174.41 | 177.31 | 174.11 | 176.62 | 267,937 | +1.90(+1.08%) |
Jul 20, 2017 | 176.77 | 174.23 | 174.73 | 285,953 | +0.61(+0.35%) | |
Jul 19, 2017 | 173.78 | 175.18 | 172.85 | 174.11 | 416,758 | +0.97(+0.56%) |
Jul 18, 2017 | 173.75 | 173.96 | 171.30 | 173.14 | 326,715 | -0.79(-0.45%) |
Jul 17, 2017 | 173.89 | 174.63 | 172.05 | 173.93 | 229,161 | +0.11(+0.07%) |
Jul 14, 2017 | 174.26 | 175.01 | 173.56 | 173.81 | 328,589 | -0.21(-0.12%) |
Jul 13, 2017 | 175.44 | 175.70 | 173.90 | 174.03 | 305,112 | -0.89(-0.51%) |
Jul 12, 2017 | 171.49 | 175.82 | 171.41 | 174.91 | 412,670 | +3.97(+2.32%) |
Jul 11, 2017 | 170.05 | 171.59 | 168.89 | 170.95 | 443,661 | +1.40(+0.83%) |
Jul 10, 2017 | 169.05 | 170.66 | 167.46 | 169.54 | 401,681 | +0.33(+0.20%) |
Jul 07, 2017 | 168.80 | 169.74 | 168.18 | 169.21 | 271,371 | +1.33(+0.79%) |
Jul 06, 2017 | 168.75 | 169.60 | 167.51 | 167.88 | 619,595 | -1.39(-0.82%) |
Jul 05, 2017 | 168.59 | 170.14 | 167.73 | 169.27 | 279,404 | +1.25(+0.75%) |
Jul 03, 2017 | 163.47 | 169.05 | 163.09 | 168.02 | 218,524 | +4.72(+2.89%) |
Jun 30, 2017 | 163.27 | 163.96 | 161.96 | 163.30 | 313,810 | +0.82(+0.51%) |
Jun 29, 2017 | 164.47 | 164.70 | 160.89 | 162.47 | 254,532 | -1.88(-1.14%) |
Jun 28, 2017 | 164.75 | 165.74 | 164.24 | 164.35 | 219,311 | +0.34(+0.21%) |
Jun 27, 2017 | 162.95 | 165.83 | 162.95 | 164.01 | 298,618 | +0.60(+0.37%) |
Jun 26, 2017 | 163.96 | 165.34 | 163.10 | 163.41 | 228,412 | -0.48(-0.29%) |
Jun 23, 2017 | 162.68 | 165.57 | 162.37 | 163.89 | 714,776 | +1.14(+0.70%) |
Jun 22, 2017 | 163.64 | 163.68 | 162.04 | 162.75 | 622,767 | -0.91(-0.56%) |
Jun 21, 2017 | 163.61 | 164.56 | 162.73 | 163.67 | 334,803 | +0.27(+0.17%) |
Jun 20, 2017 | 163.18 | 164.51 | 162.13 | 163.39 | 436,192 | -0.78(-0.48%) |
Jun 19, 2017 | 165.98 | 165.98 | 161.83 | 164.17 | 566,874 | +1.03(+0.63%) |
Jun 16, 2017 | 169.99 | 170.50 | 162.59 | 163.14 | 1,079,019 | -8.40(-4.90%) |
Jun 15, 2017 | 171.22 | 172.33 | 170.84 | 171.54 | 182,591 | -1.06(-0.61%) |
Jun 14, 2017 | 172.74 | 174.06 | 172.28 | 172.60 | 277,719 | +0.09(+0.05%) |
Jun 13, 2017 | 171.14 | 173.98 | 171.03 | 172.52 | 237,631 | +1.67(+0.98%) |
Jun 12, 2017 | 169.47 | 171.11 | 168.61 | 170.85 | 567,830 | +1.14(+0.67%) |
Jun 09, 2017 | 168.91 | 170.70 | 168.33 | 169.71 | 443,499 | +0.84(+0.50%) |
Jun 08, 2017 | 166.38 | 169.06 | 165.96 | 168.87 | 458,061 | +2.31(+1.39%) |
Jun 07, 2017 | 165.79 | 166.63 | 164.82 | 166.56 | 293,537 | +0.92(+0.56%) |
Jun 06, 2017 | 166.83 | 167.50 | 165.59 | 165.64 | 419,778 | -2.06(-1.23%) |
Jun 05, 2017 | 169.03 | 169.03 | 167.33 | 167.70 | 353,464 | -2.29(-1.35%) |
Jun 02, 2017 | 170.25 | 171.64 | 169.66 | 169.99 | 315,134 | -0.44(-0.26%) |
Jun 01, 2017 | 172.67 | 172.67 | 169.20 | 170.43 | 395,063 | -1.33(-0.78%) |
May 31, 2017 | 170.38 | 172.20 | 169.04 | 171.76 | 535,247 | +1.52(+0.89%) |
May 30, 2017 | 172.66 | 173.46 | 169.84 | 170.25 | 279,471 | -1.96(-1.14%) |
May 26, 2017 | 172.60 | 174.06 | 171.94 | 172.21 | 284,458 | -0.98(-0.57%) |
May 25, 2017 | 171.49 | 173.61 | 171.46 | 173.19 | 208,709 | +1.92(+1.12%) |
May 24, 2017 | 171.96 | 173.03 | 171.03 | 171.27 | 217,857 | -0.16(-0.09%) |
May 23, 2017 | 171.53 | 171.94 | 169.55 | 171.43 | 194,576 | +0.09(+0.05%) |
May 22, 2017 | 173.43 | 174.46 | 171.15 | 171.34 | 311,325 | +0.38(+0.22%) |
May 19, 2017 | 167.29 | 172.28 | 166.81 | 170.96 | 486,916 | +4.50(+2.71%) |
May 18, 2017 | 166.28 | 167.84 | 165.29 | 166.45 | 609,251 | -0.71(-0.42%) |
May 17, 2017 | 171.64 | 170.75 | 167.01 | 167.16 | 309,561 | -4.48(-2.61%) |
May 16, 2017 | 172.42 | 173.05 | 171.41 | 171.64 | 385,519 | -0.90(-0.52%) |
May 15, 2017 | 169.19 | 173.00 | 168.83 | 172.54 | 385,577 | +2.81(+1.65%) |
May 12, 2017 | 170.64 | 170.95 | 169.13 | 169.73 | 321,593 | -1.30(-0.76%) |
May 11, 2017 | 172.02 | 172.19 | 170.12 | 171.03 | 325,313 | -0.78(-0.45%) |
May 10, 2017 | 170.86 | 173.15 | 170.79 | 171.81 | 389,146 | +0.42(+0.25%) |
May 09, 2017 | 170.71 | 172.01 | 170.17 | 171.39 | 302,783 | +0.59(+0.35%) |
May 08, 2017 | 170.90 | 171.56 | 168.98 | 170.80 | 437,650 | -0.17(-0.10%) |
May 05, 2017 | 166.10 | 172.91 | 165.13 | 170.97 | 677,756 | +6.38(+3.87%) |
May 04, 2017 | 172.60 | 172.60 | 160.57 | 164.59 | 1,322,433 | -11.23(-6.39%) |
May 03, 2017 | 175.41 | 176.07 | 174.03 | 175.82 | 401,727 | +0.34(+0.19%) |
May 02, 2017 | 174.33 | 175.84 | 174.33 | 175.48 | 261,018 | +0.98(+0.56%) |