Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 222.75 | 222.76 | 220.06 | 220.37 | 885,969 | -1.79(-0.81%) |
Jul 28, 2017 | 222.06 | 225.55 | 220.70 | 222.16 | 1,669,129 | +0.46(+0.21%) |
Jul 27, 2017 | 222.30 | 223.59 | 220.27 | 221.71 | 821,064 | -0.86(-0.39%) |
Jul 26, 2017 | 224.41 | 224.55 | 222.56 | 222.56 | 1,169,627 | -1.34(-0.60%) |
Jul 25, 2017 | 225.19 | 225.81 | 223.37 | 223.91 | 995,185 | -0.56(-0.25%) |
Jul 24, 2017 | 224.80 | 225.03 | 223.23 | 224.47 | 1,279,593 | -0.40(-0.18%) |
Jul 21, 2017 | 224.41 | 225.44 | 223.71 | 224.87 | 1,063,635 | +0.09(+0.04%) |
Jul 20, 2017 | 225.99 | 223.84 | 224.78 | 1,115,830 | -0.38(-0.17%) | |
Jul 19, 2017 | 224.17 | 226.54 | 224.00 | 225.17 | 980,931 | +1.12(+0.50%) |
Jul 18, 2017 | 227.03 | 227.03 | 221.12 | 224.05 | 1,652,697 | -2.38(-1.05%) |
Jul 17, 2017 | 228.21 | 228.59 | 226.29 | 226.43 | 847,944 | -1.46(-0.64%) |
Jul 14, 2017 | 226.85 | 228.06 | 226.28 | 227.89 | 1,182,250 | +0.98(+0.43%) |
Jul 13, 2017 | 228.98 | 228.98 | 226.47 | 226.91 | 937,019 | -1.10(-0.48%) |
Jul 12, 2017 | 227.42 | 228.76 | 227.42 | 228.02 | 993,675 | +0.17(+0.08%) |
Jul 11, 2017 | 227.81 | 230.16 | 227.39 | 227.84 | 821,622 | +0.00(+0.00%) |
Jul 10, 2017 | 226.46 | 228.35 | 226.23 | 227.84 | 1,622,623 | +0.77(+0.34%) |
Jul 07, 2017 | 227.33 | 228.46 | 226.38 | 227.07 | 1,383,808 | -0.22(-0.10%) |
Jul 06, 2017 | 230.44 | 231.75 | 226.62 | 227.29 | 1,293,564 | -3.68(-1.59%) |
Jul 05, 2017 | 228.08 | 231.83 | 228.02 | 230.97 | 994,807 | +3.21(+1.41%) |
Jul 03, 2017 | 230.54 | 232.32 | 227.57 | 227.76 | 546,648 | -1.59(-0.69%) |
Jun 30, 2017 | 228.36 | 230.63 | 228.36 | 229.35 | 1,387,420 | +1.22(+0.53%) |
Jun 29, 2017 | 229.62 | 229.78 | 226.15 | 228.13 | 1,309,357 | -0.40(-0.18%) |
Jun 28, 2017 | 227.82 | 229.83 | 226.01 | 228.53 | 1,320,024 | +2.94(+1.31%) |
Jun 27, 2017 | 224.82 | 228.87 | 222.81 | 225.59 | 1,734,406 | +2.21(+0.99%) |
Jun 26, 2017 | 226.26 | 226.86 | 222.53 | 223.38 | 1,105,601 | -3.49(-1.54%) |
Jun 23, 2017 | 225.62 | 226.87 | 224.02 | 226.87 | 1,369,678 | +1.35(+0.60%) |
Jun 22, 2017 | 224.71 | 229.64 | 223.94 | 225.52 | 1,711,078 | +0.75(+0.33%) |
Jun 21, 2017 | 222.38 | 225.28 | 222.37 | 224.77 | 1,237,327 | +3.08(+1.39%) |
Jun 20, 2017 | 224.32 | 224.55 | 221.43 | 221.68 | 1,048,572 | -2.40(-1.07%) |
Jun 19, 2017 | 223.14 | 225.35 | 222.75 | 224.08 | 1,965,477 | +0.98(+0.44%) |
Jun 16, 2017 | 222.16 | 223.10 | 221.45 | 223.10 | 2,704,838 | +1.95(+0.88%) |
Jun 15, 2017 | 220.06 | 221.29 | 218.93 | 221.15 | 974,216 | +0.67(+0.30%) |
Jun 14, 2017 | 220.93 | 222.27 | 218.60 | 220.49 | 1,123,652 | -0.23(-0.10%) |
Jun 13, 2017 | 217.10 | 220.78 | 216.87 | 220.71 | 1,386,033 | +3.66(+1.69%) |
Jun 12, 2017 | 219.91 | 219.91 | 212.58 | 217.05 | 2,017,735 | -1.51(-0.69%) |
Jun 09, 2017 | 220.16 | 221.42 | 218.56 | 218.56 | 2,454,479 | -0.54(-0.25%) |
Jun 08, 2017 | 223.19 | 217.98 | 219.11 | 2,964,761 | -3.32(-1.49%) | |
Jun 07, 2017 | 223.56 | 224.35 | 222.04 | 222.43 | 2,559,265 | +0.24(+0.11%) |
Jun 06, 2017 | 221.87 | 222.65 | 220.98 | 222.19 | 1,408,125 | +0.70(+0.32%) |
Jun 05, 2017 | 222.36 | 222.76 | 221.38 | 221.49 | 1,819,394 | -1.38(-0.62%) |
Jun 02, 2017 | 224.09 | 224.90 | 222.25 | 222.86 | 1,335,356 | -0.75(-0.34%) |
Jun 01, 2017 | 220.91 | 224.55 | 220.91 | 223.62 | 1,345,097 | +2.61(+1.18%) |
May 31, 2017 | 219.72 | 221.58 | 219.31 | 221.01 | 1,279,449 | +1.80(+0.82%) |
May 30, 2017 | 221.02 | 221.71 | 218.78 | 219.21 | 1,075,184 | -1.79(-0.81%) |
May 26, 2017 | 221.80 | 223.50 | 220.06 | 221.00 | 1,755,478 | +0.02(+0.01%) |
May 25, 2017 | 221.24 | 223.49 | 220.23 | 220.98 | 1,231,792 | +0.59(+0.27%) |
May 24, 2017 | 218.36 | 220.90 | 217.94 | 220.39 | 861,291 | +2.22(+1.02%) |
May 23, 2017 | 219.14 | 219.55 | 216.34 | 218.17 | 903,065 | -0.97(-0.44%) |
May 22, 2017 | 216.86 | 219.50 | 216.86 | 219.14 | 1,131,488 | +2.29(+1.06%) |
May 19, 2017 | 218.13 | 218.74 | 215.68 | 216.85 | 1,425,725 | -0.88(-0.40%) |
May 18, 2017 | 214.02 | 218.82 | 214.02 | 217.73 | 1,962,453 | +3.70(+1.73%) |
May 17, 2017 | 215.24 | 218.54 | 213.72 | 214.02 | 2,547,878 | -1.22(-0.57%) |
May 16, 2017 | 219.70 | 219.70 | 214.90 | 215.24 | 1,918,180 | -4.67(-2.12%) |
May 15, 2017 | 220.54 | 221.22 | 218.67 | 219.91 | 2,491,406 | -0.84(-0.38%) |
May 12, 2017 | 219.36 | 222.34 | 219.36 | 220.75 | 1,518,486 | +1.20(+0.55%) |
May 11, 2017 | 218.66 | 220.25 | 217.02 | 219.55 | 1,547,013 | -0.07(-0.03%) |
May 10, 2017 | 218.86 | 220.62 | 218.25 | 219.62 | 1,735,791 | +0.20(+0.09%) |
May 09, 2017 | 218.85 | 221.13 | 218.67 | 219.42 | 1,636,228 | +1.27(+0.58%) |
May 08, 2017 | 218.69 | 219.26 | 217.19 | 218.15 | 2,143,003 | -0.48(-0.22%) |
May 05, 2017 | 218.12 | 219.36 | 216.98 | 218.63 | 1,843,070 | +0.87(+0.40%) |
May 04, 2017 | 213.81 | 217.94 | 213.56 | 217.76 | 2,970,386 | +4.60(+2.16%) |
May 03, 2017 | 217.52 | 217.53 | 212.35 | 213.17 | 1,157,797 | -1.50(-0.70%) |
May 02, 2017 | 212.96 | 215.86 | 211.25 | 214.67 | 2,399,077 | +2.12(+1.00%) |