Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 140.49 | 140.49 | 139.75 | 139.80 | 5,973 | -0.28(-0.20%) |
Jul 28, 2017 | 139.05 | 140.22 | 139.05 | 140.08 | 8,788 | +0.80(+0.58%) |
Jul 27, 2017 | 140.99 | 140.99 | 138.66 | 139.28 | 27,592 | -1.45(-1.03%) |
Jul 26, 2017 | 141.19 | 141.19 | 140.60 | 140.73 | 10,499 | -0.56(-0.40%) |
Jul 25, 2017 | 142.12 | 142.12 | 140.94 | 141.29 | 14,512 | -1.00(-0.70%) |
Jul 24, 2017 | 141.59 | 142.69 | 141.59 | 142.29 | 14,670 | -0.25(-0.18%) |
Jul 21, 2017 | 141.90 | 142.82 | 141.90 | 142.54 | 11,369 | -0.02(-0.01%) |
Jul 20, 2017 | 140.91 | 142.59 | 140.91 | 142.56 | 17,519 | +1.81(+1.29%) |
Jul 19, 2017 | 141.05 | 141.29 | 140.46 | 140.75 | 23,727 | +0.12(+0.08%) |
Jul 18, 2017 | 140.52 | 140.63 | 139.54 | 140.63 | 17,964 | -0.12(-0.08%) |
Jul 17, 2017 | 141.05 | 141.81 | 140.42 | 140.75 | 9,325 | -0.08(-0.06%) |
Jul 14, 2017 | 140.62 | 141.51 | 140.55 | 140.83 | 9,650 | +0.19(+0.13%) |
Jul 13, 2017 | 140.69 | 141.08 | 139.11 | 140.64 | 10,876 | -0.02(-0.01%) |
Jul 12, 2017 | 139.96 | 141.05 | 138.91 | 140.66 | 62,871 | +1.28(+0.92%) |
Jul 11, 2017 | 139.37 | 139.89 | 139.24 | 139.38 | 14,034 | +0.48(+0.34%) |
Jul 10, 2017 | 139.41 | 139.41 | 138.63 | 138.90 | 6,635 | -0.41(-0.30%) |
Jul 07, 2017 | 138.71 | 139.54 | 138.57 | 139.32 | 14,960 | +0.62(+0.45%) |
Jul 06, 2017 | 140.09 | 140.14 | 138.64 | 138.69 | 21,690 | -2.55(-1.80%) |
Jul 05, 2017 | 141.50 | 141.50 | 139.94 | 141.24 | 17,430 | +0.50(+0.35%) |
Jul 03, 2017 | 139.86 | 141.01 | 139.86 | 140.75 | 6,780 | +1.09(+0.78%) |
Jun 30, 2017 | 140.17 | 141.85 | 139.50 | 139.66 | 20,725 | -0.46(-0.33%) |
Jun 29, 2017 | 141.03 | 141.16 | 138.98 | 140.12 | 10,342 | -0.59(-0.42%) |
Jun 28, 2017 | 141.05 | 141.41 | 140.49 | 140.70 | 63,814 | +0.26(+0.19%) |
Jun 27, 2017 | 142.83 | 142.83 | 140.17 | 140.44 | 11,066 | -2.44(-1.71%) |
Jun 26, 2017 | 143.30 | 143.66 | 142.67 | 142.88 | 16,860 | -0.07(-0.05%) |
Jun 23, 2017 | 142.56 | 142.95 | 141.99 | 142.95 | 7,546 | -0.04(-0.03%) |
Jun 22, 2017 | 141.50 | 144.04 | 141.37 | 143.00 | 40,693 | +2.29(+1.63%) |
Jun 21, 2017 | 138.17 | 141.05 | 138.17 | 140.71 | 29,293 | +2.85(+2.06%) |
Jun 20, 2017 | 137.23 | 139.35 | 137.23 | 137.86 | 20,207 | +0.68(+0.50%) |
Jun 19, 2017 | 135.75 | 137.51 | 135.75 | 137.18 | 23,091 | +1.69(+1.25%) |
Jun 16, 2017 | 134.67 | 135.49 | 134.36 | 135.49 | 8,617 | +0.72(+0.53%) |
Jun 15, 2017 | 134.32 | 134.85 | 134.12 | 134.77 | 8,850 | -0.09(-0.07%) |
Jun 14, 2017 | 135.44 | 135.64 | 134.69 | 134.86 | 46,691 | -0.22(-0.17%) |
Jun 13, 2017 | 135.26 | 135.28 | 134.31 | 135.09 | 8,754 | -0.21(-0.16%) |
Jun 12, 2017 | 135.82 | 136.41 | 134.73 | 135.30 | 9,694 | -0.61(-0.45%) |
Jun 09, 2017 | 135.49 | 136.66 | 135.48 | 135.91 | 54,571 | +0.21(+0.15%) |
Jun 08, 2017 | 134.98 | 136.23 | 134.98 | 135.70 | 9,606 | +0.99(+0.73%) |
Jun 07, 2017 | 134.80 | 135.15 | 134.27 | 134.72 | 17,420 | +0.05(+0.04%) |
Jun 06, 2017 | 134.40 | 134.80 | 134.02 | 134.67 | 20,255 | -0.16(-0.12%) |
Jun 05, 2017 | 136.18 | 136.18 | 134.04 | 134.83 | 33,746 | -1.77(-1.30%) |
Jun 02, 2017 | 136.58 | 137.15 | 136.48 | 136.60 | 20,748 | +0.34(+0.25%) |
Jun 01, 2017 | 134.69 | 136.26 | 134.69 | 136.26 | 9,098 | +1.33(+0.99%) |
May 31, 2017 | 134.10 | 134.94 | 133.52 | 134.93 | 13,380 | +1.27(+0.95%) |
May 30, 2017 | 134.43 | 134.65 | 133.49 | 133.65 | 8,252 | -0.96(-0.71%) |
May 26, 2017 | 134.86 | 135.52 | 134.45 | 134.61 | 11,334 | -0.53(-0.39%) |
May 25, 2017 | 135.09 | 135.16 | 134.55 | 135.14 | 17,173 | +0.96(+0.71%) |
May 24, 2017 | 133.91 | 134.25 | 133.43 | 134.18 | 7,191 | +0.34(+0.25%) |
May 23, 2017 | 133.22 | 133.99 | 132.98 | 133.84 | 25,035 | +0.85(+0.64%) |
May 22, 2017 | 133.13 | 133.53 | 132.74 | 132.99 | 10,287 | -0.02(-0.01%) |
May 19, 2017 | 133.23 | 133.95 | 132.71 | 133.01 | 7,981 | +0.11(+0.08%) |
May 18, 2017 | 132.86 | 133.15 | 132.01 | 132.90 | 9,129 | +0.09(+0.07%) |
May 17, 2017 | 134.07 | 134.34 | 132.69 | 132.81 | 22,014 | -2.78(-2.05%) |
May 16, 2017 | 135.69 | 136.00 | 135.26 | 135.60 | 11,288 | -0.55(-0.40%) |
May 15, 2017 | 135.58 | 136.61 | 135.58 | 136.14 | 26,889 | +0.30(+0.22%) |
May 12, 2017 | 135.09 | 136.05 | 134.69 | 135.84 | 28,973 | +0.53(+0.39%) |
May 11, 2017 | 133.99 | 135.96 | 133.99 | 135.31 | 20,953 | +0.75(+0.56%) |
May 10, 2017 | 132.83 | 134.77 | 132.83 | 134.56 | 10,293 | +0.44(+0.33%) |
May 09, 2017 | 133.16 | 134.16 | 133.16 | 134.12 | 9,742 | +1.59(+1.20%) |
May 08, 2017 | 134.18 | 134.18 | 132.53 | 132.53 | 19,220 | -2.31(-1.71%) |
May 05, 2017 | 134.79 | 134.84 | 133.91 | 134.84 | 7,981 | +0.30(+0.22%) |
May 04, 2017 | 134.08 | 134.75 | 133.99 | 134.55 | 11,804 | +0.73(+0.55%) |
May 03, 2017 | 135.46 | 135.46 | 133.53 | 133.81 | 11,369 | -2.44(-1.79%) |
May 02, 2017 | 137.32 | 137.32 | 135.62 | 136.25 | 17,217 | -1.02(-0.74%) |