Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 589.84 | 595.38 | 585.65 | 590.16 | 66,089 | -0.64(-0.11%) |
Jul 28, 2017 | 579.55 | 592.51 | 579.55 | 590.80 | 25,784 | +7.72(+1.32%) |
Jul 27, 2017 | 590.46 | 591.08 | 580.14 | 583.08 | 68,332 | -8.34(-1.41%) |
Jul 26, 2017 | 604.55 | 604.55 | 590.80 | 591.42 | 51,895 | -11.86(-1.97%) |
Jul 25, 2017 | 595.70 | 606.65 | 593.49 | 603.28 | 90,407 | +11.00(+1.86%) |
Jul 24, 2017 | 592.72 | 595.39 | 589.42 | 592.29 | 31,027 | +0.97(+0.16%) |
Jul 21, 2017 | 589.26 | 593.35 | 585.34 | 591.32 | 35,153 | +2.47(+0.42%) |
Jul 20, 2017 | 586.95 | 590.43 | 585.79 | 588.84 | 31,745 | +3.82(+0.65%) |
Jul 19, 2017 | 585.97 | 587.76 | 582.39 | 585.02 | 36,783 | +0.97(+0.17%) |
Jul 18, 2017 | 584.43 | 586.95 | 582.10 | 584.05 | 36,720 | -0.25(-0.04%) |
Jul 17, 2017 | 577.86 | 584.30 | 576.87 | 584.30 | 23,519 | +7.24(+1.25%) |
Jul 14, 2017 | 577.81 | 580.86 | 575.44 | 577.07 | 27,073 | -0.86(-0.15%) |
Jul 13, 2017 | 576.85 | 581.66 | 575.16 | 577.92 | 22,964 | +0.61(+0.10%) |
Jul 12, 2017 | 576.62 | 580.64 | 573.41 | 577.32 | 44,928 | +3.36(+0.59%) |
Jul 11, 2017 | 572.03 | 575.78 | 569.83 | 573.96 | 55,494 | +1.39(+0.24%) |
Jul 10, 2017 | 573.13 | 575.00 | 571.80 | 572.56 | 33,056 | -0.48(-0.08%) |
Jul 07, 2017 | 567.82 | 573.52 | 565.88 | 573.04 | 27,768 | +6.69(+1.18%) |
Jul 06, 2017 | 573.68 | 573.68 | 565.84 | 566.36 | 40,117 | -7.46(-1.30%) |
Jul 05, 2017 | 580.28 | 580.28 | 571.83 | 573.81 | 41,743 | -4.94(-0.85%) |
Jul 03, 2017 | 574.44 | 589.33 | 571.83 | 578.75 | 28,941 | +6.43(+1.12%) |
Jun 30, 2017 | 575.68 | 575.68 | 566.70 | 572.32 | 35,439 | -2.16(-0.38%) |
Jun 29, 2017 | 573.72 | 575.85 | 569.71 | 574.49 | 36,124 | +1.83(+0.32%) |
Jun 28, 2017 | 567.58 | 574.62 | 565.80 | 572.66 | 39,247 | +7.26(+1.28%) |
Jun 27, 2017 | 562.60 | 566.88 | 560.78 | 565.39 | 32,019 | +3.05(+0.54%) |
Jun 26, 2017 | 561.97 | 569.43 | 558.75 | 562.34 | 40,210 | +0.04(+0.01%) |
Jun 23, 2017 | 560.82 | 563.33 | 558.13 | 562.30 | 77,989 | +2.02(+0.36%) |
Jun 22, 2017 | 565.06 | 568.56 | 559.06 | 560.28 | 42,960 | -4.72(-0.83%) |
Jun 21, 2017 | 573.72 | 573.72 | 564.66 | 565.00 | 25,880 | -6.43(-1.12%) |
Jun 20, 2017 | 573.76 | 575.46 | 569.42 | 571.43 | 36,380 | -4.19(-0.73%) |
Jun 19, 2017 | 586.10 | 586.46 | 574.45 | 575.61 | 45,624 | -9.08(-1.55%) |
Jun 16, 2017 | 574.18 | 585.12 | 573.39 | 584.70 | 106,399 | +9.62(+1.67%) |
Jun 15, 2017 | 574.82 | 578.90 | 574.82 | 575.07 | 37,567 | -1.33(-0.23%) |
Jun 14, 2017 | 573.07 | 577.59 | 572.51 | 576.40 | 33,414 | +2.60(+0.45%) |
Jun 13, 2017 | 580.16 | 580.38 | 572.78 | 573.80 | 38,223 | -3.75(-0.65%) |
Jun 12, 2017 | 567.85 | 578.31 | 566.95 | 577.56 | 65,473 | +8.48(+1.49%) |
Jun 09, 2017 | 568.57 | 571.55 | 564.86 | 569.08 | 33,874 | +2.76(+0.49%) |
Jun 08, 2017 | 560.49 | 572.52 | 560.49 | 566.32 | 43,064 | +3.17(+0.56%) |
Jun 07, 2017 | 562.46 | 564.29 | 560.31 | 563.14 | 36,201 | +1.93(+0.34%) |
Jun 06, 2017 | 565.63 | 566.74 | 560.23 | 561.21 | 48,461 | -6.97(-1.23%) |
Jun 05, 2017 | 572.03 | 574.97 | 567.70 | 568.17 | 42,679 | -6.72(-1.17%) |
Jun 02, 2017 | 574.63 | 577.45 | 569.26 | 574.89 | 50,848 | -0.38(-0.07%) |
Jun 01, 2017 | 565.79 | 575.88 | 564.37 | 575.27 | 43,848 | +10.13(+1.79%) |
May 31, 2017 | 565.06 | 567.14 | 556.55 | 565.14 | 62,564 | +0.71(+0.13%) |
May 30, 2017 | 561.93 | 566.78 | 561.70 | 564.43 | 50,168 | -1.77(-0.31%) |
May 26, 2017 | 564.82 | 566.62 | 563.33 | 566.20 | 52,578 | +0.28(+0.05%) |
May 25, 2017 | 559.32 | 566.78 | 559.02 | 565.92 | 39,308 | +8.30(+1.49%) |
May 24, 2017 | 555.21 | 558.21 | 553.94 | 557.62 | 34,759 | +2.43(+0.44%) |
May 23, 2017 | 552.60 | 556.16 | 549.81 | 555.19 | 23,769 | +2.87(+0.52%) |
May 22, 2017 | 549.96 | 555.71 | 549.96 | 552.33 | 48,349 | +2.57(+0.47%) |
May 19, 2017 | 548.27 | 553.10 | 545.09 | 549.76 | 56,576 | +4.69(+0.86%) |
May 18, 2017 | 538.98 | 547.93 | 538.84 | 545.06 | 64,681 | +4.31(+0.80%) |
May 17, 2017 | 547.43 | 543.90 | 538.57 | 540.75 | 75,366 | -6.68(-1.22%) |
May 16, 2017 | 548.84 | 549.58 | 546.63 | 547.43 | 38,633 | -0.73(-0.13%) |
May 15, 2017 | 551.72 | 553.59 | 546.99 | 548.16 | 48,744 | -1.39(-0.25%) |
May 12, 2017 | 552.19 | 555.96 | 548.36 | 549.55 | 43,832 | -4.65(-0.84%) |
May 11, 2017 | 555.77 | 558.32 | 549.07 | 554.19 | 78,725 | -3.10(-0.56%) |
May 10, 2017 | 557.87 | 569.26 | 556.43 | 557.29 | 51,667 | +0.93(+0.17%) |
May 09, 2017 | 564.83 | 568.83 | 553.64 | 556.36 | 41,683 | -9.39(-1.66%) |
May 08, 2017 | 569.24 | 574.13 | 557.99 | 565.75 | 54,867 | -3.19(-0.56%) |
May 05, 2017 | 585.99 | 585.99 | 567.86 | 568.94 | 53,047 | -21.42(-3.63%) |
May 04, 2017 | 593.64 | 593.89 | 588.27 | 590.36 | 35,688 | -0.68(-0.12%) |
May 03, 2017 | 585.36 | 591.67 | 583.00 | 591.05 | 29,872 | +5.07(+0.87%) |
May 02, 2017 | 587.04 | 591.13 | 583.84 | 585.98 | 18,965 | -3.30(-0.56%) |