Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 219.46 | 220.84 | 216.42 | 218.65 | 10,694 | -0.81(-0.37%) |
Jul 28, 2017 | 220.17 | 220.98 | 215.18 | 219.46 | 12,348 | +0.90(+0.41%) |
Jul 27, 2017 | 222.45 | 224.73 | 218.56 | 218.56 | 13,792 | -4.37(-1.96%) |
Jul 26, 2017 | 220.31 | 223.97 | 217.84 | 222.93 | 18,404 | +0.38(+0.17%) |
Jul 25, 2017 | 225.73 | 225.73 | 219.88 | 222.55 | 27,830 | -6.65(-2.90%) |
Jul 24, 2017 | 226.35 | 230.20 | 226.35 | 229.20 | 9,926 | +1.19(+0.52%) |
Jul 21, 2017 | 224.50 | 228.82 | 223.26 | 228.01 | 11,165 | +4.13(+1.85%) |
Jul 20, 2017 | 219.46 | 224.86 | 217.99 | 223.88 | 9,216 | +1.76(+0.79%) |
Jul 19, 2017 | 229.20 | 229.34 | 221.55 | 222.12 | 19,143 | -6.99(-3.05%) |
Jul 18, 2017 | 224.40 | 230.81 | 223.12 | 229.10 | 13,742 | +2.33(+1.03%) |
Jul 17, 2017 | 226.35 | 227.16 | 223.59 | 226.78 | 11,588 | +0.52(+0.23%) |
Jul 14, 2017 | 228.72 | 228.72 | 225.30 | 226.25 | 8,302 | -2.57(-1.12%) |
Jul 13, 2017 | 230.77 | 233.14 | 228.58 | 228.82 | 14,371 | -2.09(-0.91%) |
Jul 12, 2017 | 228.53 | 232.76 | 226.37 | 230.91 | 17,945 | -1.52(-0.65%) |
Jul 11, 2017 | 235.00 | 236.90 | 230.96 | 232.43 | 15,405 | -2.57(-1.09%) |
Jul 10, 2017 | 237.61 | 237.94 | 233.81 | 235.00 | 8,792 | -1.76(-0.74%) |
Jul 07, 2017 | 237.37 | 242.31 | 236.14 | 236.76 | 12,418 | +0.52(+0.22%) |
Jul 06, 2017 | 229.82 | 236.85 | 227.51 | 236.23 | 15,744 | +5.18(+2.24%) |
Jul 05, 2017 | 222.69 | 232.29 | 222.12 | 231.05 | 23,866 | +9.93(+4.49%) |
Jul 03, 2017 | 228.96 | 228.96 | 219.27 | 221.12 | 8,310 | -9.07(-3.94%) |
Jun 30, 2017 | 230.72 | 232.86 | 228.06 | 230.19 | 17,718 | -2.00(-0.86%) |
Jun 29, 2017 | 232.43 | 232.91 | 226.92 | 232.19 | 13,026 | -0.81(-0.35%) |
Jun 28, 2017 | 235.09 | 235.09 | 230.01 | 233.00 | 16,446 | -2.52(-1.07%) |
Jun 27, 2017 | 234.52 | 235.62 | 230.81 | 235.52 | 11,120 | +0.67(+0.28%) |
Jun 26, 2017 | 233.10 | 236.66 | 231.91 | 234.85 | 11,873 | +0.76(+0.33%) |
Jun 23, 2017 | 237.61 | 239.23 | 233.81 | 234.09 | 13,689 | -4.14(-1.74%) |
Jun 22, 2017 | 238.42 | 239.61 | 233.95 | 238.23 | 14,116 | -0.05(-0.02%) |
Jun 21, 2017 | 231.91 | 240.56 | 229.01 | 238.28 | 34,160 | +7.98(+3.47%) |
Jun 20, 2017 | 229.58 | 235.38 | 229.10 | 230.29 | 19,500 | +5.61(+2.50%) |
Jun 19, 2017 | 223.26 | 225.49 | 221.98 | 224.69 | 11,999 | +2.57(+1.16%) |
Jun 16, 2017 | 226.49 | 229.63 | 222.12 | 222.12 | 16,717 | -7.46(-3.25%) |
Jun 15, 2017 | 227.44 | 231.29 | 225.30 | 229.58 | 17,808 | +3.95(+1.75%) |
Jun 14, 2017 | 217.37 | 228.34 | 217.37 | 225.63 | 29,060 | +8.89(+4.10%) |
Jun 13, 2017 | 219.65 | 220.98 | 216.08 | 216.75 | 19,610 | -3.61(-1.64%) |
Jun 12, 2017 | 220.03 | 221.26 | 215.75 | 220.36 | 21,246 | -2.61(-1.17%) |
Jun 09, 2017 | 233.62 | 234.52 | 221.93 | 222.97 | 21,737 | -11.98(-5.10%) |
Jun 08, 2017 | 235.19 | 235.53 | 231.62 | 234.95 | 10,320 | +1.47(+0.63%) |
Jun 07, 2017 | 227.01 | 236.14 | 225.73 | 233.48 | 34,090 | +7.56(+3.34%) |
Jun 06, 2017 | 232.29 | 232.86 | 225.21 | 225.92 | 15,772 | -5.51(-2.38%) |
Jun 05, 2017 | 233.52 | 234.10 | 230.06 | 231.43 | 13,861 | -1.14(-0.49%) |
Jun 02, 2017 | 228.68 | 234.52 | 228.68 | 232.57 | 25,371 | +5.51(+2.43%) |
Jun 01, 2017 | 230.44 | 231.05 | 225.09 | 227.06 | 23,681 | -2.76(-1.20%) |
May 31, 2017 | 231.05 | 232.86 | 229.01 | 229.82 | 18,115 | +1.85(+0.81%) |
May 30, 2017 | 223.83 | 228.01 | 223.83 | 227.96 | 9,741 | +6.18(+2.79%) |
May 26, 2017 | 220.93 | 224.21 | 220.93 | 221.79 | 10,147 | -0.19(-0.09%) |
May 25, 2017 | 215.42 | 223.45 | 210.62 | 221.98 | 38,898 | +7.79(+3.64%) |
May 24, 2017 | 212.57 | 215.99 | 211.14 | 214.18 | 12,357 | +2.14(+1.01%) |
May 23, 2017 | 211.43 | 213.42 | 211.10 | 212.04 | 11,505 | -0.43(-0.20%) |
May 22, 2017 | 209.43 | 213.99 | 209.34 | 212.47 | 7,625 | +1.00(+0.47%) |
May 19, 2017 | 214.99 | 215.89 | 210.38 | 211.47 | 18,223 | -6.18(-2.84%) |
May 18, 2017 | 218.70 | 220.22 | 215.18 | 217.65 | 14,212 | +0.76(+0.35%) |
May 17, 2017 | 215.28 | 217.18 | 211.85 | 216.89 | 17,072 | +4.32(+2.03%) |
May 16, 2017 | 210.02 | 214.04 | 209.29 | 212.57 | 14,257 | +1.66(+0.79%) |
May 15, 2017 | 207.24 | 211.76 | 205.82 | 210.90 | 21,280 | -2.95(-1.38%) |
May 12, 2017 | 212.80 | 214.99 | 212.23 | 213.85 | 6,008 | +1.33(+0.63%) |
May 11, 2017 | 209.62 | 213.14 | 209.29 | 212.52 | 8,614 | +0.81(+0.38%) |
May 10, 2017 | 215.32 | 215.32 | 209.67 | 211.71 | 20,685 | -6.13(-2.81%) |
May 09, 2017 | 213.09 | 219.03 | 213.09 | 217.84 | 16,751 | +4.04(+1.89%) |
May 08, 2017 | 216.84 | 217.27 | 213.38 | 213.80 | 13,182 | -3.04(-1.40%) |
May 05, 2017 | 225.25 | 225.25 | 216.37 | 216.84 | 22,436 | -8.89(-3.94%) |
May 04, 2017 | 219.22 | 227.82 | 219.22 | 225.73 | 32,007 | +9.41(+4.35%) |
May 03, 2017 | 218.75 | 219.78 | 214.42 | 216.32 | 34,120 | -1.24(-0.57%) |
May 02, 2017 | 214.61 | 219.50 | 213.19 | 217.56 | 16,776 | +2.57(+1.19%) |