Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 153.11 | 153.34 | 152.09 | 152.47 | 1,462,010 | -0.60(-0.39%) |
Jul 28, 2017 | 153.62 | 153.62 | 150.09 | 153.07 | 2,083,900 | -0.02(-0.01%) |
Jul 27, 2017 | 150.71 | 154.31 | 147.39 | 153.09 | 3,454,564 | -3.60(-2.30%) |
Jul 26, 2017 | 156.48 | 157.84 | 154.77 | 156.69 | 1,491,473 | -1.21(-0.76%) |
Jul 25, 2017 | 157.14 | 158.32 | 156.37 | 157.89 | 997,696 | +0.84(+0.53%) |
Jul 24, 2017 | 155.42 | 157.64 | 155.42 | 157.06 | 1,449,373 | +0.77(+0.49%) |
Jul 21, 2017 | 155.87 | 156.53 | 155.08 | 156.28 | 1,292,320 | +0.80(+0.51%) |
Jul 20, 2017 | 155.10 | 157.18 | 155.05 | 155.48 | 2,025,911 | +0.21(+0.13%) |
Jul 19, 2017 | 156.57 | 156.60 | 153.15 | 155.28 | 2,115,788 | -0.53(-0.34%) |
Jul 18, 2017 | 157.88 | 157.91 | 155.57 | 155.80 | 1,673,012 | -2.55(-1.61%) |
Jul 17, 2017 | 157.84 | 159.06 | 156.99 | 158.35 | 1,724,387 | +0.58(+0.37%) |
Jul 14, 2017 | 156.44 | 158.55 | 156.08 | 157.77 | 964,942 | +1.10(+0.70%) |
Jul 13, 2017 | 157.00 | 157.34 | 155.48 | 156.67 | 765,767 | -0.01(-0.01%) |
Jul 12, 2017 | 156.36 | 157.67 | 155.48 | 156.68 | 1,005,795 | +1.07(+0.69%) |
Jul 11, 2017 | 155.42 | 156.10 | 154.14 | 155.60 | 1,141,932 | +0.46(+0.30%) |
Jul 10, 2017 | 154.47 | 155.99 | 154.11 | 155.14 | 1,653,841 | +0.03(+0.02%) |
Jul 07, 2017 | 154.09 | 155.67 | 153.25 | 155.12 | 1,188,672 | +1.51(+0.98%) |
Jul 06, 2017 | 155.41 | 156.71 | 152.83 | 153.61 | 1,415,943 | -2.06(-1.33%) |
Jul 05, 2017 | 155.12 | 156.59 | 154.33 | 155.67 | 1,093,087 | +0.68(+0.44%) |
Jul 03, 2017 | 155.69 | 157.34 | 154.93 | 154.99 | 612,721 | +0.01(+0.01%) |
Jun 30, 2017 | 154.94 | 155.72 | 153.79 | 154.98 | 1,311,371 | +0.85(+0.55%) |
Jun 29, 2017 | 157.28 | 157.58 | 152.91 | 154.14 | 2,146,259 | -2.81(-1.79%) |
Jun 28, 2017 | 158.01 | 158.65 | 156.28 | 156.94 | 1,146,721 | -0.06(-0.04%) |
Jun 27, 2017 | 157.25 | 159.46 | 156.43 | 157.01 | 1,540,126 | -0.87(-0.55%) |
Jun 26, 2017 | 157.58 | 158.80 | 156.92 | 157.88 | 1,659,561 | +0.61(+0.39%) |
Jun 23, 2017 | 156.18 | 157.38 | 154.71 | 157.26 | 4,164,035 | +1.31(+0.84%) |
Jun 22, 2017 | 153.70 | 157.52 | 153.40 | 155.95 | 1,862,115 | +2.54(+1.66%) |
Jun 21, 2017 | 151.19 | 153.70 | 150.77 | 153.41 | 1,253,819 | +1.79(+1.18%) |
Jun 20, 2017 | 151.90 | 152.74 | 151.40 | 151.62 | 866,086 | -0.73(-0.48%) |
Jun 19, 2017 | 151.01 | 152.76 | 150.25 | 152.35 | 1,862,794 | +1.81(+1.20%) |
Jun 16, 2017 | 154.68 | 154.94 | 149.68 | 150.55 | 3,143,890 | -3.84(-2.49%) |
Jun 15, 2017 | 152.73 | 155.30 | 152.11 | 154.39 | 1,684,837 | +0.51(+0.33%) |
Jun 14, 2017 | 153.16 | 155.06 | 152.37 | 153.88 | 1,065,891 | +1.15(+0.75%) |
Jun 13, 2017 | 153.18 | 153.45 | 151.93 | 152.73 | 1,136,698 | +0.36(+0.23%) |
Jun 12, 2017 | 153.91 | 155.01 | 152.01 | 152.37 | 2,279,707 | -1.53(-0.99%) |
Jun 09, 2017 | 152.57 | 154.01 | 152.23 | 153.90 | 1,145,311 | +1.17(+0.76%) |
Jun 08, 2017 | 153.41 | 151.65 | 152.73 | 1,279,453 | +0.53(+0.35%) | |
Jun 07, 2017 | 152.69 | 152.76 | 151.28 | 152.21 | 1,332,524 | -0.33(-0.22%) |
Jun 06, 2017 | 155.89 | 155.89 | 151.88 | 152.53 | 2,507,871 | -3.73(-2.39%) |
Jun 05, 2017 | 156.51 | 156.53 | 154.73 | 156.26 | 1,433,390 | +0.19(+0.12%) |
Jun 02, 2017 | 156.11 | 156.36 | 154.89 | 156.08 | 1,616,009 | -0.21(-0.13%) |
Jun 01, 2017 | 153.21 | 156.30 | 152.84 | 156.28 | 2,152,398 | +2.93(+1.91%) |
May 31, 2017 | 151.09 | 153.60 | 151.01 | 153.35 | 2,123,944 | +0.92(+0.60%) |
May 30, 2017 | 150.95 | 153.97 | 150.93 | 152.43 | 1,184,881 | +0.85(+0.56%) |
May 26, 2017 | 152.37 | 153.18 | 151.50 | 151.58 | 1,197,867 | -1.09(-0.71%) |
May 25, 2017 | 151.60 | 153.65 | 150.92 | 152.67 | 2,653,423 | +1.06(+0.70%) |
May 24, 2017 | 148.70 | 152.33 | 148.70 | 151.60 | 2,875,510 | +2.10(+1.40%) |
May 23, 2017 | 148.13 | 150.45 | 148.06 | 149.51 | 3,141,657 | +3.37(+2.30%) |
May 22, 2017 | 144.34 | 149.20 | 144.32 | 146.14 | 3,583,736 | +2.27(+1.57%) |
May 19, 2017 | 143.92 | 146.49 | 142.93 | 143.88 | 8,390,138 | +10.88(+8.18%) |
May 18, 2017 | 134.05 | 135.79 | 132.21 | 133.00 | 2,144,191 | -0.56(-0.42%) |
May 17, 2017 | 136.27 | 136.09 | 133.31 | 133.56 | 1,938,702 | -2.71(-1.99%) |
May 16, 2017 | 136.66 | 136.90 | 135.28 | 136.27 | 1,212,677 | -0.38(-0.28%) |
May 15, 2017 | 135.74 | 138.39 | 135.63 | 136.65 | 2,103,856 | +0.70(+0.52%) |
May 12, 2017 | 136.70 | 136.91 | 135.42 | 135.95 | 1,495,126 | -1.05(-0.77%) |
May 11, 2017 | 134.07 | 137.91 | 133.80 | 137.00 | 1,919,019 | +2.32(+1.72%) |
May 10, 2017 | 133.91 | 134.92 | 133.17 | 134.68 | 1,454,550 | +0.69(+0.52%) |
May 09, 2017 | 133.15 | 134.36 | 132.99 | 133.98 | 1,107,147 | +1.52(+1.15%) |
May 08, 2017 | 133.38 | 133.62 | 132.03 | 132.46 | 850,568 | -0.56(-0.42%) |
May 05, 2017 | 133.76 | 134.21 | 132.47 | 133.03 | 979,894 | -0.70(-0.53%) |
May 04, 2017 | 130.27 | 134.22 | 130.27 | 133.73 | 1,775,665 | +3.77(+2.90%) |
May 03, 2017 | 130.76 | 130.76 | 129.07 | 129.96 | 1,052,184 | -0.94(-0.72%) |
May 02, 2017 | 130.65 | 131.54 | 128.98 | 130.90 | 1,698,484 | +0.69(+0.53%) |