Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 230.00 | 232.83 | 227.74 | 228.59 | 24,975 | -0.43(-0.19%) |
Jul 28, 2017 | 231.94 | 233.74 | 228.09 | 229.02 | 22,246 | -3.33(-1.43%) |
Jul 27, 2017 | 230.92 | 237.59 | 230.92 | 232.35 | 38,354 | +2.07(+0.90%) |
Jul 26, 2017 | 227.93 | 230.59 | 227.24 | 230.29 | 23,462 | +3.84(+1.69%) |
Jul 25, 2017 | 227.77 | 227.98 | 225.41 | 226.45 | 16,281 | -0.23(-0.10%) |
Jul 24, 2017 | 230.04 | 230.04 | 225.89 | 226.68 | 35,495 | -2.41(-1.05%) |
Jul 21, 2017 | 231.33 | 232.71 | 228.12 | 229.09 | 31,212 | -0.89(-0.39%) |
Jul 20, 2017 | 226.39 | 230.86 | 224.86 | 229.98 | 38,185 | +5.14(+2.28%) |
Jul 19, 2017 | 222.70 | 227.16 | 222.70 | 224.84 | 39,598 | +2.14(+0.96%) |
Jul 18, 2017 | 225.08 | 227.27 | 222.68 | 222.70 | 43,071 | -2.54(-1.13%) |
Jul 17, 2017 | 223.51 | 227.79 | 221.15 | 225.24 | 53,917 | +1.21(+0.54%) |
Jul 14, 2017 | 218.26 | 224.46 | 218.26 | 224.03 | 35,771 | +5.43(+2.48%) |
Jul 13, 2017 | 220.86 | 220.86 | 214.72 | 218.60 | 30,403 | -2.35(-1.06%) |
Jul 12, 2017 | 217.50 | 220.95 | 217.33 | 220.95 | 34,470 | +4.58(+2.12%) |
Jul 11, 2017 | 214.91 | 218.54 | 214.91 | 216.37 | 46,080 | +0.88(+0.41%) |
Jul 10, 2017 | 217.78 | 218.26 | 214.21 | 215.49 | 51,657 | -0.38(-0.18%) |
Jul 07, 2017 | 214.52 | 218.47 | 214.11 | 215.87 | 25,120 | +2.30(+1.08%) |
Jul 06, 2017 | 211.89 | 215.09 | 210.02 | 213.56 | 26,438 | -0.32(-0.15%) |
Jul 05, 2017 | 213.30 | 214.31 | 210.62 | 213.89 | 30,955 | +0.59(+0.28%) |
Jul 03, 2017 | 217.88 | 218.72 | 212.58 | 213.30 | 13,129 | -4.38(-2.01%) |
Jun 30, 2017 | 220.67 | 223.07 | 217.27 | 217.68 | 20,177 | -1.79(-0.81%) |
Jun 29, 2017 | 222.10 | 222.76 | 218.64 | 219.47 | 19,245 | -2.24(-1.01%) |
Jun 28, 2017 | 216.92 | 223.44 | 216.92 | 221.71 | 27,406 | +5.46(+2.52%) |
Jun 27, 2017 | 221.35 | 221.48 | 216.25 | 216.25 | 32,654 | -6.13(-2.76%) |
Jun 26, 2017 | 224.26 | 225.97 | 221.24 | 222.39 | 41,617 | -1.75(-0.78%) |
Jun 23, 2017 | 221.73 | 224.21 | 220.32 | 224.14 | 35,257 | +2.48(+1.12%) |
Jun 22, 2017 | 223.35 | 223.60 | 221.65 | 221.66 | 20,818 | -1.66(-0.74%) |
Jun 21, 2017 | 223.46 | 224.94 | 221.24 | 223.31 | 20,175 | -0.56(-0.25%) |
Jun 20, 2017 | 224.15 | 224.24 | 221.47 | 223.87 | 33,428 | -0.49(-0.22%) |
Jun 19, 2017 | 223.23 | 226.22 | 223.23 | 224.36 | 23,324 | +1.65(+0.74%) |
Jun 16, 2017 | 225.57 | 225.66 | 219.97 | 222.71 | 62,876 | -4.48(-1.97%) |
Jun 15, 2017 | 222.54 | 228.70 | 220.19 | 227.19 | 39,940 | +2.52(+1.12%) |
Jun 14, 2017 | 220.66 | 224.96 | 220.41 | 224.67 | 27,249 | +4.31(+1.95%) |
Jun 13, 2017 | 218.35 | 220.36 | 216.80 | 220.36 | 42,067 | +2.90(+1.33%) |
Jun 12, 2017 | 215.45 | 218.66 | 213.05 | 217.46 | 28,069 | +1.50(+0.70%) |
Jun 09, 2017 | 217.91 | 221.02 | 214.00 | 215.96 | 30,107 | -1.70(-0.78%) |
Jun 08, 2017 | 218.97 | 219.80 | 214.98 | 217.66 | 32,355 | -1.20(-0.55%) |
Jun 07, 2017 | 215.58 | 219.16 | 214.24 | 218.86 | 31,667 | +3.52(+1.63%) |
Jun 06, 2017 | 214.94 | 218.34 | 213.07 | 215.34 | 46,265 | +0.48(+0.22%) |
Jun 05, 2017 | 221.55 | 221.55 | 214.87 | 214.87 | 55,718 | -5.55(-2.52%) |
Jun 02, 2017 | 221.40 | 224.25 | 219.92 | 220.42 | 50,130 | +0.51(+0.23%) |
Jun 01, 2017 | 217.31 | 220.15 | 214.27 | 219.91 | 60,459 | +3.30(+1.52%) |
May 31, 2017 | 217.04 | 217.04 | 214.13 | 216.61 | 88,480 | +0.31(+0.15%) |
May 30, 2017 | 214.97 | 217.33 | 212.62 | 216.29 | 71,112 | +1.66(+0.77%) |
May 26, 2017 | 213.43 | 217.52 | 211.34 | 214.64 | 48,790 | +2.48(+1.17%) |
May 25, 2017 | 215.47 | 218.60 | 208.81 | 212.16 | 74,949 | -2.08(-0.97%) |
May 24, 2017 | 205.30 | 216.12 | 205.11 | 214.24 | 109,745 | +9.65(+4.71%) |
May 23, 2017 | 205.26 | 207.06 | 202.59 | 204.59 | 45,259 | +0.66(+0.32%) |
May 22, 2017 | 195.43 | 205.49 | 195.42 | 203.94 | 69,522 | +9.51(+4.89%) |
May 19, 2017 | 192.02 | 195.45 | 191.09 | 194.43 | 48,120 | +2.72(+1.42%) |
May 18, 2017 | 190.38 | 193.56 | 189.88 | 191.71 | 74,149 | +1.66(+0.87%) |
May 17, 2017 | 188.53 | 191.78 | 187.87 | 190.05 | 71,860 | -0.28(-0.15%) |
May 16, 2017 | 190.21 | 192.12 | 189.41 | 190.33 | 67,717 | +0.77(+0.41%) |
May 15, 2017 | 190.08 | 192.55 | 189.37 | 189.56 | 56,773 | -0.60(-0.32%) |
May 12, 2017 | 194.54 | 194.54 | 188.42 | 190.16 | 41,944 | -3.56(-1.84%) |
May 11, 2017 | 195.06 | 196.41 | 192.83 | 193.71 | 53,781 | -0.86(-0.44%) |
May 10, 2017 | 192.13 | 198.78 | 186.37 | 194.57 | 95,989 | +1.35(+0.70%) |
May 09, 2017 | 194.72 | 195.62 | 192.17 | 193.22 | 48,435 | -1.76(-0.90%) |
May 08, 2017 | 195.68 | 196.25 | 193.42 | 194.98 | 39,770 | -0.70(-0.36%) |
May 05, 2017 | 195.34 | 196.29 | 193.39 | 195.68 | 32,999 | +0.56(+0.29%) |
May 04, 2017 | 194.69 | 195.81 | 193.31 | 195.12 | 43,308 | +0.91(+0.47%) |
May 03, 2017 | 196.59 | 200.46 | 193.55 | 194.21 | 54,336 | -2.67(-1.36%) |
May 02, 2017 | 200.31 | 203.21 | 196.79 | 196.88 | 63,483 | -2.52(-1.26%) |