Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 309.02 | 312.12 | 306.45 | 307.04 | 10,236 | -1.17(-0.38%) |
Jul 28, 2017 | 308.88 | 313.36 | 305.33 | 308.21 | 24,430 | -0.93(-0.30%) |
Jul 27, 2017 | 313.31 | 315.36 | 308.59 | 309.13 | 14,479 | -1.60(-0.51%) |
Jul 26, 2017 | 307.14 | 315.12 | 307.14 | 310.73 | 38,709 | +4.85(+1.58%) |
Jul 25, 2017 | 300.56 | 312.64 | 300.10 | 305.89 | 64,099 | +7.18(+2.40%) |
Jul 24, 2017 | 293.67 | 300.56 | 291.50 | 298.71 | 25,290 | +4.52(+1.54%) |
Jul 21, 2017 | 295.94 | 298.71 | 294.19 | 294.19 | 30,142 | -1.89(-0.64%) |
Jul 20, 2017 | 295.36 | 298.84 | 294.46 | 296.07 | 20,018 | +2.72(+0.93%) |
Jul 19, 2017 | 285.00 | 295.01 | 285.00 | 293.36 | 54,302 | +8.36(+2.93%) |
Jul 18, 2017 | 282.80 | 287.84 | 281.14 | 285.00 | 44,438 | +3.08(+1.09%) |
Jul 17, 2017 | 281.41 | 283.36 | 278.43 | 281.92 | 26,393 | +0.08(+0.03%) |
Jul 14, 2017 | 282.99 | 283.96 | 279.33 | 281.83 | 7,957 | -1.59(-0.56%) |
Jul 13, 2017 | 281.00 | 283.42 | 278.36 | 283.42 | 19,275 | +4.50(+1.61%) |
Jul 12, 2017 | 279.02 | 285.53 | 277.80 | 278.92 | 35,614 | -0.10(-0.04%) |
Jul 11, 2017 | 274.18 | 283.99 | 273.44 | 279.02 | 45,251 | +4.85(+1.77%) |
Jul 10, 2017 | 268.18 | 274.67 | 268.18 | 274.17 | 7,666 | +4.86(+1.81%) |
Jul 07, 2017 | 267.98 | 271.95 | 267.48 | 269.31 | 16,413 | +1.31(+0.49%) |
Jul 06, 2017 | 270.73 | 274.20 | 265.22 | 268.00 | 17,134 | -1.83(-0.68%) |
Jul 05, 2017 | 273.27 | 275.59 | 269.83 | 269.83 | 7,720 | -3.55(-1.30%) |
Jul 03, 2017 | 270.35 | 276.51 | 270.35 | 273.38 | 5,187 | +1.69(+0.62%) |
Jun 30, 2017 | 269.55 | 274.67 | 269.13 | 271.69 | 25,564 | +3.37(+1.25%) |
Jun 29, 2017 | 269.33 | 275.42 | 265.42 | 268.32 | 28,022 | -0.36(-0.13%) |
Jun 28, 2017 | 265.51 | 273.05 | 263.58 | 268.68 | 23,026 | +4.52(+1.71%) |
Jun 27, 2017 | 266.27 | 270.02 | 263.09 | 264.16 | 29,965 | -2.05(-0.77%) |
Jun 26, 2017 | 273.81 | 273.81 | 265.17 | 266.21 | 25,817 | -5.89(-2.16%) |
Jun 23, 2017 | 267.44 | 277.41 | 265.88 | 272.10 | 28,641 | +4.48(+1.67%) |
Jun 22, 2017 | 268.19 | 268.19 | 261.55 | 267.63 | 43,646 | +0.36(+0.14%) |
Jun 21, 2017 | 275.08 | 276.50 | 264.57 | 267.27 | 24,423 | -7.85(-2.85%) |
Jun 20, 2017 | 280.35 | 280.35 | 275.12 | 275.12 | 21,745 | -7.19(-2.55%) |
Jun 19, 2017 | 282.17 | 282.77 | 277.66 | 282.30 | 17,709 | +0.07(+0.03%) |
Jun 16, 2017 | 272.79 | 283.91 | 271.95 | 282.23 | 25,164 | +9.90(+3.64%) |
Jun 15, 2017 | 267.91 | 274.41 | 267.91 | 272.32 | 15,283 | +0.66(+0.24%) |
Jun 14, 2017 | 269.34 | 275.84 | 269.34 | 271.67 | 26,183 | +0.75(+0.28%) |
Jun 13, 2017 | 267.71 | 270.97 | 265.23 | 270.92 | 14,331 | +4.12(+1.55%) |
Jun 12, 2017 | 265.21 | 267.32 | 261.90 | 266.80 | 26,609 | +2.14(+0.81%) |
Jun 09, 2017 | 262.69 | 268.14 | 262.69 | 264.66 | 11,447 | +3.60(+1.38%) |
Jun 08, 2017 | 263.96 | 265.08 | 260.98 | 261.06 | 17,793 | -2.91(-1.10%) |
Jun 07, 2017 | 267.62 | 271.70 | 263.97 | 263.97 | 15,369 | -2.36(-0.89%) |
Jun 06, 2017 | 264.77 | 266.80 | 263.40 | 266.33 | 11,401 | +3.22(+1.22%) |
Jun 05, 2017 | 264.81 | 265.42 | 262.74 | 263.11 | 17,057 | -2.19(-0.83%) |
Jun 02, 2017 | 258.63 | 265.31 | 258.63 | 265.31 | 30,999 | +6.89(+2.67%) |
Jun 01, 2017 | 262.15 | 262.68 | 258.32 | 258.42 | 22,470 | -3.62(-1.38%) |
May 31, 2017 | 263.57 | 266.21 | 260.88 | 262.04 | 25,001 | -1.76(-0.67%) |
May 30, 2017 | 267.08 | 268.32 | 261.60 | 263.80 | 11,885 | -3.82(-1.43%) |
May 26, 2017 | 266.90 | 269.66 | 265.85 | 267.62 | 13,005 | +0.86(+0.32%) |
May 25, 2017 | 269.44 | 269.61 | 263.25 | 266.76 | 11,703 | -2.86(-1.06%) |
May 24, 2017 | 270.15 | 270.15 | 264.72 | 269.62 | 14,551 | +0.88(+0.33%) |
May 23, 2017 | 267.08 | 269.12 | 266.59 | 268.75 | 9,945 | +2.28(+0.86%) |
May 22, 2017 | 267.31 | 269.50 | 262.87 | 266.46 | 15,021 | +0.68(+0.25%) |
May 19, 2017 | 264.28 | 269.40 | 263.57 | 265.79 | 26,309 | +2.74(+1.04%) |
May 18, 2017 | 262.62 | 264.80 | 259.31 | 263.05 | 24,943 | +0.42(+0.16%) |
May 17, 2017 | 275.13 | 276.93 | 260.79 | 262.63 | 27,509 | -12.96(-4.70%) |
May 16, 2017 | 277.44 | 277.44 | 273.74 | 275.59 | 12,505 | -0.80(-0.29%) |
May 15, 2017 | 275.61 | 277.44 | 275.61 | 276.38 | 11,282 | +3.03(+1.11%) |
May 12, 2017 | 276.97 | 276.97 | 273.35 | 273.35 | 3,672 | -2.24(-0.81%) |
May 11, 2017 | 278.81 | 278.81 | 275.59 | 275.59 | 7,959 | -2.11(-0.76%) |
May 10, 2017 | 274.79 | 279.87 | 274.79 | 277.70 | 10,215 | +1.24(+0.45%) |
May 09, 2017 | 276.86 | 278.55 | 272.72 | 276.46 | 9,024 | -0.15(-0.05%) |
May 08, 2017 | 278.41 | 281.48 | 276.59 | 276.61 | 10,474 | -0.76(-0.27%) |
May 05, 2017 | 277.31 | 279.17 | 276.51 | 277.37 | 6,493 | +0.02(+0.01%) |
May 04, 2017 | 277.43 | 278.74 | 274.67 | 277.35 | 20,324 | -1.07(-0.39%) |
May 03, 2017 | 284.72 | 284.72 | 268.63 | 278.42 | 25,932 | -6.60(-2.32%) |
May 02, 2017 | 287.71 | 288.96 | 281.07 | 285.02 | 11,367 | -1.73(-0.60%) |