Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 141.09 | 141.09 | 140.35 | 140.40 | 5,948 | -0.28(-0.20%) |
Jul 28, 2017 | 139.64 | 140.83 | 139.64 | 140.68 | 8,751 | +0.81(+0.58%) |
Jul 27, 2017 | 141.59 | 141.59 | 139.25 | 139.88 | 27,475 | -1.46(-1.03%) |
Jul 26, 2017 | 141.79 | 141.79 | 141.21 | 141.33 | 10,454 | -0.56(-0.39%) |
Jul 25, 2017 | 142.72 | 142.72 | 141.55 | 141.89 | 14,450 | -1.00(-0.70%) |
Jul 24, 2017 | 142.20 | 143.30 | 142.20 | 142.90 | 14,607 | -0.25(-0.18%) |
Jul 21, 2017 | 142.51 | 143.43 | 142.51 | 143.15 | 11,321 | -0.02(-0.01%) |
Jul 20, 2017 | 141.51 | 143.20 | 141.51 | 143.17 | 17,444 | +1.82(+1.29%) |
Jul 19, 2017 | 141.66 | 141.89 | 141.06 | 141.35 | 23,626 | +0.12(+0.08%) |
Jul 18, 2017 | 141.12 | 141.23 | 140.14 | 141.23 | 17,888 | -0.12(-0.08%) |
Jul 17, 2017 | 141.66 | 142.42 | 141.03 | 141.35 | 9,285 | -0.08(-0.06%) |
Jul 14, 2017 | 141.22 | 142.12 | 141.15 | 141.43 | 9,609 | +0.19(+0.13%) |
Jul 13, 2017 | 141.30 | 141.69 | 139.70 | 141.24 | 10,830 | -0.02(-0.01%) |
Jul 12, 2017 | 140.55 | 141.66 | 139.51 | 141.26 | 62,603 | +1.28(+0.92%) |
Jul 11, 2017 | 139.97 | 140.49 | 139.83 | 139.98 | 13,974 | +0.48(+0.34%) |
Jul 10, 2017 | 140.00 | 140.00 | 139.22 | 139.50 | 6,607 | -0.41(-0.30%) |
Jul 07, 2017 | 139.31 | 140.14 | 139.16 | 139.91 | 14,896 | +0.62(+0.45%) |
Jul 06, 2017 | 140.69 | 140.74 | 139.23 | 139.29 | 21,597 | -2.56(-1.80%) |
Jul 05, 2017 | 142.11 | 142.11 | 140.54 | 141.85 | 17,356 | +0.50(+0.35%) |
Jul 03, 2017 | 140.46 | 141.61 | 140.46 | 141.35 | 6,751 | +1.09(+0.78%) |
Jun 30, 2017 | 140.77 | 142.45 | 140.09 | 140.26 | 20,636 | -0.46(-0.33%) |
Jun 29, 2017 | 141.63 | 141.77 | 139.58 | 140.72 | 10,298 | -0.59(-0.42%) |
Jun 28, 2017 | 141.66 | 142.01 | 141.09 | 141.31 | 63,542 | +0.26(+0.19%) |
Jun 27, 2017 | 143.44 | 143.44 | 140.77 | 141.04 | 11,019 | -2.45(-1.71%) |
Jun 26, 2017 | 143.92 | 144.28 | 143.28 | 143.49 | 16,789 | -0.07(-0.05%) |
Jun 23, 2017 | 143.17 | 143.57 | 142.60 | 143.57 | 7,514 | -0.04(-0.03%) |
Jun 22, 2017 | 142.10 | 144.66 | 141.98 | 143.61 | 40,519 | +2.30(+1.63%) |
Jun 21, 2017 | 138.77 | 141.65 | 138.77 | 141.31 | 29,168 | +2.86(+2.06%) |
Jun 20, 2017 | 137.82 | 139.95 | 137.82 | 138.45 | 20,120 | +0.68(+0.50%) |
Jun 19, 2017 | 136.33 | 138.10 | 136.33 | 137.77 | 22,993 | +1.70(+1.25%) |
Jun 16, 2017 | 135.24 | 136.07 | 134.94 | 136.07 | 8,580 | +0.72(+0.53%) |
Jun 15, 2017 | 134.89 | 135.43 | 134.69 | 135.35 | 8,812 | -0.09(-0.07%) |
Jun 14, 2017 | 136.02 | 136.22 | 135.27 | 135.44 | 46,492 | -0.22(-0.17%) |
Jun 13, 2017 | 135.84 | 135.86 | 134.88 | 135.66 | 8,717 | -0.22(-0.16%) |
Jun 12, 2017 | 136.40 | 137.00 | 135.31 | 135.88 | 9,652 | -0.61(-0.45%) |
Jun 09, 2017 | 136.07 | 137.25 | 136.06 | 136.49 | 54,338 | +0.21(+0.15%) |
Jun 08, 2017 | 135.56 | 136.81 | 135.56 | 136.28 | 9,565 | +0.99(+0.73%) |
Jun 07, 2017 | 135.38 | 135.73 | 134.85 | 135.30 | 17,346 | +0.05(+0.04%) |
Jun 06, 2017 | 134.97 | 135.38 | 134.59 | 135.24 | 20,168 | -0.16(-0.12%) |
Jun 05, 2017 | 136.76 | 136.76 | 134.61 | 135.40 | 33,602 | -1.78(-1.30%) |
Jun 02, 2017 | 137.17 | 137.73 | 137.07 | 137.18 | 20,660 | +0.34(+0.25%) |
Jun 01, 2017 | 135.27 | 136.84 | 135.27 | 136.84 | 9,059 | +1.34(+0.99%) |
May 31, 2017 | 134.68 | 135.52 | 134.09 | 135.50 | 13,323 | +1.28(+0.95%) |
May 30, 2017 | 135.01 | 135.22 | 134.06 | 134.23 | 8,217 | -0.96(-0.71%) |
May 26, 2017 | 135.44 | 136.10 | 135.03 | 135.19 | 11,285 | -0.53(-0.39%) |
May 25, 2017 | 135.66 | 135.74 | 135.12 | 135.72 | 17,100 | +0.96(+0.71%) |
May 24, 2017 | 134.49 | 134.83 | 134.00 | 134.76 | 7,160 | +0.34(+0.25%) |
May 23, 2017 | 133.79 | 134.57 | 133.55 | 134.41 | 24,928 | +0.85(+0.64%) |
May 22, 2017 | 133.70 | 134.11 | 133.31 | 133.56 | 10,243 | -0.02(-0.01%) |
May 19, 2017 | 133.80 | 134.52 | 133.27 | 133.58 | 7,947 | +0.11(+0.08%) |
May 18, 2017 | 133.43 | 133.72 | 132.58 | 133.47 | 9,090 | +0.09(+0.07%) |
May 17, 2017 | 134.65 | 134.92 | 133.25 | 133.38 | 21,920 | -2.80(-2.05%) |
May 16, 2017 | 136.27 | 136.58 | 135.84 | 136.18 | 11,240 | -0.55(-0.40%) |
May 15, 2017 | 136.16 | 137.20 | 136.16 | 136.72 | 26,774 | +0.31(+0.22%) |
May 12, 2017 | 135.66 | 136.63 | 135.27 | 136.42 | 28,850 | +0.53(+0.39%) |
May 11, 2017 | 134.57 | 136.54 | 134.57 | 135.89 | 20,863 | +0.76(+0.56%) |
May 10, 2017 | 133.40 | 135.35 | 133.40 | 135.13 | 10,250 | +0.44(+0.33%) |
May 09, 2017 | 133.73 | 134.74 | 133.73 | 134.69 | 9,700 | +1.59(+1.20%) |
May 08, 2017 | 134.76 | 134.76 | 133.10 | 133.10 | 19,138 | -2.32(-1.71%) |
May 05, 2017 | 135.37 | 135.42 | 134.49 | 135.42 | 7,947 | +0.30(+0.22%) |
May 04, 2017 | 134.66 | 135.32 | 134.56 | 135.12 | 11,754 | +0.74(+0.55%) |
May 03, 2017 | 136.04 | 136.04 | 134.10 | 134.39 | 11,321 | -2.44(-1.79%) |
May 02, 2017 | 137.91 | 137.91 | 136.19 | 136.83 | 17,143 | -1.03(-0.74%) |