Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 153.12 | 153.35 | 152.10 | 152.48 | 1,461,923 | -0.60(-0.39%) |
Jul 28, 2017 | 153.63 | 153.63 | 150.09 | 153.08 | 2,083,775 | -0.02(-0.01%) |
Jul 27, 2017 | 150.72 | 154.32 | 147.40 | 153.10 | 3,454,356 | -3.60(-2.30%) |
Jul 26, 2017 | 156.49 | 157.85 | 154.78 | 156.70 | 1,491,383 | -1.20(-0.76%) |
Jul 25, 2017 | 157.15 | 158.33 | 156.38 | 157.90 | 997,636 | +0.84(+0.53%) |
Jul 24, 2017 | 155.43 | 157.65 | 155.43 | 157.06 | 1,449,286 | +0.77(+0.49%) |
Jul 21, 2017 | 155.88 | 156.54 | 155.09 | 156.29 | 1,292,242 | +0.80(+0.52%) |
Jul 20, 2017 | 155.11 | 157.19 | 155.06 | 155.49 | 2,025,790 | +0.21(+0.13%) |
Jul 19, 2017 | 156.57 | 156.61 | 153.16 | 155.28 | 2,115,661 | -0.53(-0.34%) |
Jul 18, 2017 | 157.89 | 157.92 | 155.58 | 155.81 | 1,672,911 | -2.55(-1.61%) |
Jul 17, 2017 | 157.85 | 159.07 | 157.00 | 158.37 | 1,724,284 | +0.58(+0.37%) |
Jul 14, 2017 | 156.45 | 158.56 | 156.09 | 157.78 | 964,884 | +1.10(+0.70%) |
Jul 13, 2017 | 157.01 | 157.35 | 155.49 | 156.68 | 765,721 | -0.01(-0.01%) |
Jul 12, 2017 | 156.37 | 157.68 | 155.49 | 156.69 | 1,005,735 | +1.07(+0.69%) |
Jul 11, 2017 | 155.43 | 156.11 | 154.15 | 155.61 | 1,141,863 | +0.46(+0.30%) |
Jul 10, 2017 | 154.48 | 156.00 | 154.12 | 155.15 | 1,653,742 | +0.03(+0.02%) |
Jul 07, 2017 | 154.10 | 155.68 | 153.26 | 155.12 | 1,188,600 | +1.51(+0.98%) |
Jul 06, 2017 | 155.42 | 156.72 | 152.84 | 153.62 | 1,415,858 | -2.06(-1.33%) |
Jul 05, 2017 | 155.12 | 156.60 | 154.34 | 155.68 | 1,093,021 | +0.68(+0.44%) |
Jul 03, 2017 | 155.70 | 157.35 | 154.94 | 155.00 | 612,684 | +0.01(+0.01%) |
Jun 30, 2017 | 154.95 | 155.73 | 153.80 | 154.99 | 1,311,292 | +0.85(+0.55%) |
Jun 29, 2017 | 157.29 | 157.59 | 152.92 | 154.15 | 2,146,130 | -2.81(-1.79%) |
Jun 28, 2017 | 158.02 | 158.66 | 156.29 | 156.95 | 1,146,652 | -0.07(-0.04%) |
Jun 27, 2017 | 157.26 | 159.47 | 156.43 | 157.02 | 1,540,034 | -0.87(-0.55%) |
Jun 26, 2017 | 157.59 | 158.81 | 156.93 | 157.88 | 1,659,462 | +0.61(+0.39%) |
Jun 23, 2017 | 156.19 | 157.40 | 154.72 | 157.27 | 4,163,785 | +1.31(+0.84%) |
Jun 22, 2017 | 153.71 | 157.53 | 153.41 | 155.96 | 1,862,003 | +2.54(+1.66%) |
Jun 21, 2017 | 151.20 | 153.71 | 150.78 | 153.42 | 1,253,744 | +1.79(+1.18%) |
Jun 20, 2017 | 151.91 | 152.75 | 151.41 | 151.63 | 866,034 | -0.74(-0.48%) |
Jun 19, 2017 | 151.02 | 152.77 | 150.26 | 152.37 | 1,862,682 | +1.81(+1.20%) |
Jun 16, 2017 | 154.69 | 154.95 | 149.69 | 150.56 | 3,143,702 | -3.84(-2.49%) |
Jun 15, 2017 | 152.74 | 155.31 | 152.12 | 154.40 | 1,684,736 | +0.51(+0.33%) |
Jun 14, 2017 | 153.16 | 155.07 | 152.38 | 153.89 | 1,065,827 | +1.15(+0.75%) |
Jun 13, 2017 | 153.18 | 153.46 | 151.94 | 152.74 | 1,136,630 | +0.36(+0.23%) |
Jun 12, 2017 | 153.92 | 155.02 | 152.02 | 152.38 | 2,279,570 | -1.53(-0.99%) |
Jun 09, 2017 | 152.58 | 154.02 | 152.24 | 153.91 | 1,145,242 | +1.17(+0.76%) |
Jun 08, 2017 | 153.42 | 151.66 | 152.74 | 1,279,376 | +0.53(+0.35%) | |
Jun 07, 2017 | 152.69 | 152.77 | 151.29 | 152.21 | 1,332,444 | -0.33(-0.22%) |
Jun 06, 2017 | 155.90 | 155.90 | 151.89 | 152.54 | 2,507,720 | -3.73(-2.39%) |
Jun 05, 2017 | 156.52 | 156.54 | 154.74 | 156.27 | 1,433,304 | +0.19(+0.12%) |
Jun 02, 2017 | 156.12 | 156.37 | 154.90 | 156.09 | 1,615,912 | -0.21(-0.13%) |
Jun 01, 2017 | 153.22 | 156.31 | 152.85 | 156.29 | 2,152,268 | +2.93(+1.91%) |
May 31, 2017 | 151.10 | 153.61 | 151.02 | 153.36 | 2,123,816 | +0.92(+0.60%) |
May 30, 2017 | 150.96 | 153.98 | 150.94 | 152.44 | 1,184,810 | +0.85(+0.56%) |
May 26, 2017 | 152.38 | 153.18 | 151.51 | 151.59 | 1,197,795 | -1.09(-0.71%) |
May 25, 2017 | 151.61 | 153.66 | 150.93 | 152.68 | 2,653,264 | +1.06(+0.70%) |
May 24, 2017 | 148.71 | 152.34 | 148.71 | 151.61 | 2,875,337 | +2.10(+1.40%) |
May 23, 2017 | 148.14 | 150.46 | 148.07 | 149.52 | 3,141,469 | +3.37(+2.30%) |
May 22, 2017 | 144.34 | 149.21 | 144.33 | 146.15 | 3,583,522 | +2.27(+1.57%) |
May 19, 2017 | 143.93 | 146.50 | 142.93 | 143.88 | 8,389,635 | +10.88(+8.18%) |
May 18, 2017 | 134.06 | 135.80 | 132.21 | 133.00 | 2,144,062 | -0.56(-0.42%) |
May 17, 2017 | 136.28 | 136.10 | 133.31 | 133.57 | 1,938,586 | -2.71(-1.99%) |
May 16, 2017 | 136.67 | 136.91 | 135.28 | 136.28 | 1,212,604 | -0.39(-0.28%) |
May 15, 2017 | 135.75 | 138.40 | 135.64 | 136.66 | 2,103,729 | +0.71(+0.52%) |
May 12, 2017 | 136.71 | 136.92 | 135.43 | 135.96 | 1,495,036 | -1.05(-0.77%) |
May 11, 2017 | 134.08 | 137.91 | 133.80 | 137.01 | 1,918,904 | +2.32(+1.72%) |
May 10, 2017 | 133.92 | 134.93 | 133.17 | 134.69 | 1,454,463 | +0.70(+0.52%) |
May 09, 2017 | 133.16 | 134.37 | 133.00 | 133.99 | 1,107,081 | +1.52(+1.15%) |
May 08, 2017 | 133.39 | 133.62 | 132.04 | 132.47 | 850,517 | -0.56(-0.42%) |
May 05, 2017 | 133.77 | 134.22 | 132.48 | 133.03 | 979,836 | -0.71(-0.53%) |
May 04, 2017 | 130.28 | 134.23 | 130.28 | 133.74 | 1,775,559 | +3.77(+2.90%) |
May 03, 2017 | 130.77 | 130.77 | 129.07 | 129.97 | 1,052,121 | -0.94(-0.72%) |
May 02, 2017 | 130.65 | 131.55 | 128.99 | 130.91 | 1,698,382 | +0.70(+0.53%) |