Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 211.14 | 211.91 | 208.72 | 209.68 | 839,036 | -2.37(-1.12%) |
Jul 28, 2017 | 211.25 | 213.13 | 209.53 | 212.05 | 551,627 | +0.50(+0.23%) |
Jul 27, 2017 | 213.17 | 213.78 | 210.38 | 211.56 | 411,101 | -2.48(-1.16%) |
Jul 26, 2017 | 209.87 | 215.19 | 208.21 | 214.04 | 407,695 | +4.56(+2.18%) |
Jul 25, 2017 | 211.01 | 211.47 | 207.99 | 209.48 | 407,174 | -1.05(-0.50%) |
Jul 24, 2017 | 212.24 | 213.23 | 210.33 | 210.53 | 423,604 | -1.67(-0.79%) |
Jul 21, 2017 | 211.39 | 212.46 | 211.16 | 212.20 | 290,303 | +0.55(+0.26%) |
Jul 20, 2017 | 211.30 | 213.17 | 210.70 | 211.66 | 321,871 | +0.54(+0.26%) |
Jul 19, 2017 | 207.76 | 211.16 | 206.51 | 211.11 | 423,624 | +3.75(+1.81%) |
Jul 18, 2017 | 206.35 | 207.63 | 204.93 | 207.37 | 349,274 | +0.81(+0.39%) |
Jul 17, 2017 | 203.08 | 206.68 | 202.40 | 206.56 | 329,889 | +3.43(+1.69%) |
Jul 14, 2017 | 203.16 | 204.10 | 201.38 | 203.13 | 435,346 | +1.01(+0.50%) |
Jul 13, 2017 | 203.57 | 204.64 | 202.02 | 202.12 | 311,715 | -1.39(-0.68%) |
Jul 12, 2017 | 203.34 | 204.42 | 202.72 | 203.51 | 449,653 | +1.82(+0.90%) |
Jul 11, 2017 | 203.08 | 203.87 | 200.59 | 201.69 | 438,988 | -1.09(-0.54%) |
Jul 10, 2017 | 205.16 | 205.59 | 202.53 | 202.78 | 376,612 | -2.12(-1.04%) |
Jul 07, 2017 | 203.98 | 205.84 | 203.87 | 204.91 | 403,112 | +1.37(+0.67%) |
Jul 06, 2017 | 207.59 | 207.72 | 203.21 | 203.53 | 373,952 | -4.56(-2.19%) |
Jul 05, 2017 | 209.33 | 210.83 | 207.20 | 208.09 | 475,601 | -1.22(-0.58%) |
Jul 03, 2017 | 207.04 | 209.52 | 206.19 | 209.31 | 270,353 | +3.18(+1.54%) |
Jun 30, 2017 | 208.57 | 210.45 | 206.04 | 206.13 | 507,011 | -2.33(-1.12%) |
Jun 29, 2017 | 207.69 | 208.90 | 206.31 | 208.46 | 352,626 | -0.05(-0.02%) |
Jun 28, 2017 | 208.15 | 208.96 | 207.38 | 208.51 | 316,447 | +1.18(+0.57%) |
Jun 27, 2017 | 210.61 | 211.61 | 207.15 | 207.33 | 399,805 | -3.96(-1.88%) |
Jun 26, 2017 | 211.69 | 212.47 | 210.57 | 211.30 | 275,429 | -0.23(-0.11%) |
Jun 23, 2017 | 210.25 | 211.97 | 209.94 | 211.53 | 984,959 | +1.48(+0.71%) |
Jun 22, 2017 | 211.85 | 212.04 | 209.43 | 210.05 | 375,053 | -2.04(-0.96%) |
Jun 21, 2017 | 212.63 | 212.72 | 210.26 | 212.08 | 399,124 | -0.50(-0.24%) |
Jun 20, 2017 | 213.53 | 214.06 | 210.34 | 212.59 | 315,886 | -1.01(-0.47%) |
Jun 19, 2017 | 212.32 | 213.72 | 211.42 | 213.60 | 353,187 | +1.66(+0.78%) |
Jun 16, 2017 | 210.41 | 212.04 | 209.94 | 211.93 | 647,292 | +2.01(+0.96%) |
Jun 15, 2017 | 208.89 | 210.82 | 208.48 | 209.92 | 394,971 | +1.00(+0.48%) |
Jun 14, 2017 | 209.31 | 210.71 | 208.20 | 208.92 | 424,537 | +0.16(+0.08%) |
Jun 13, 2017 | 209.12 | 209.85 | 207.01 | 208.76 | 288,665 | -0.26(-0.13%) |
Jun 12, 2017 | 209.31 | 210.89 | 208.41 | 209.02 | 493,422 | -2.86(-1.35%) |
Jun 09, 2017 | 211.38 | 212.26 | 210.44 | 211.88 | 268,697 | +0.44(+0.21%) |
Jun 08, 2017 | 211.55 | 207.87 | 211.44 | 345,885 | +1.67(+0.80%) | |
Jun 07, 2017 | 209.43 | 210.50 | 208.67 | 209.77 | 343,255 | +0.70(+0.33%) |
Jun 06, 2017 | 210.87 | 212.16 | 208.79 | 209.07 | 342,203 | -2.73(-1.29%) |
Jun 05, 2017 | 208.87 | 211.84 | 207.79 | 211.80 | 356,224 | +2.78(+1.33%) |
Jun 02, 2017 | 206.54 | 209.50 | 205.04 | 209.01 | 552,579 | +3.29(+1.60%) |
Jun 01, 2017 | 204.38 | 205.80 | 202.81 | 205.72 | 443,761 | +1.25(+0.61%) |
May 31, 2017 | 203.74 | 204.82 | 203.07 | 204.47 | 656,214 | +1.38(+0.68%) |
May 30, 2017 | 203.94 | 204.31 | 202.34 | 203.09 | 300,356 | -0.88(-0.43%) |
May 26, 2017 | 203.81 | 204.55 | 203.06 | 203.97 | 257,925 | +0.01(+0.00%) |
May 25, 2017 | 205.18 | 205.41 | 202.29 | 203.97 | 412,991 | -0.43(-0.21%) |
May 24, 2017 | 201.00 | 204.71 | 200.69 | 204.40 | 573,217 | +3.90(+1.95%) |
May 23, 2017 | 202.53 | 202.53 | 200.32 | 200.50 | 554,791 | -2.12(-1.04%) |
May 22, 2017 | 202.66 | 204.83 | 201.60 | 202.61 | 469,266 | +0.03(+0.02%) |
May 19, 2017 | 203.93 | 203.93 | 201.91 | 202.58 | 516,062 | -1.06(-0.52%) |
May 18, 2017 | 200.31 | 204.58 | 200.18 | 203.64 | 422,243 | +1.70(+0.84%) |
May 17, 2017 | 202.74 | 205.34 | 201.47 | 201.94 | 518,219 | -0.47(-0.23%) |
May 16, 2017 | 201.60 | 203.23 | 200.87 | 202.41 | 449,899 | +0.32(+0.16%) |
May 15, 2017 | 200.80 | 202.53 | 200.50 | 202.09 | 450,643 | +1.00(+0.50%) |
May 12, 2017 | 200.16 | 201.46 | 199.72 | 201.09 | 447,092 | +1.07(+0.53%) |
May 11, 2017 | 199.00 | 201.04 | 197.78 | 200.02 | 423,390 | +0.02(+0.01%) |
May 10, 2017 | 199.25 | 200.85 | 198.77 | 200.00 | 442,042 | +0.69(+0.35%) |
May 09, 2017 | 198.70 | 199.37 | 197.26 | 199.30 | 436,981 | +0.45(+0.23%) |
May 08, 2017 | 200.00 | 200.00 | 197.63 | 198.85 | 521,375 | -0.41(-0.20%) |
May 05, 2017 | 199.76 | 200.53 | 198.39 | 199.25 | 445,685 | -0.09(-0.05%) |
May 04, 2017 | 196.47 | 200.07 | 194.82 | 199.35 | 729,699 | +2.35(+1.19%) |
May 03, 2017 | 198.51 | 198.51 | 195.56 | 197.00 | 648,335 | -0.80(-0.41%) |
May 02, 2017 | 197.43 | 198.88 | 196.61 | 197.81 | 424,060 | +0.45(+0.23%) |