Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 147.80 | 148.83 | 146.97 | 148.65 | 1,655,795 | +1.35(+0.91%) |
Jul 28, 2017 | 148.88 | 149.59 | 146.33 | 147.30 | 806,592 | -2.00(-1.34%) |
Jul 27, 2017 | 147.46 | 149.47 | 146.70 | 149.30 | 1,004,959 | +1.15(+0.78%) |
Jul 26, 2017 | 150.72 | 151.29 | 147.92 | 148.15 | 1,101,866 | -2.57(-1.70%) |
Jul 25, 2017 | 149.77 | 152.47 | 148.74 | 150.72 | 1,095,506 | +1.94(+1.31%) |
Jul 24, 2017 | 147.03 | 149.99 | 146.89 | 148.77 | 1,087,714 | +1.73(+1.18%) |
Jul 21, 2017 | 147.13 | 147.84 | 145.63 | 147.04 | 1,503,351 | -0.91(-0.61%) |
Jul 20, 2017 | 145.63 | 150.02 | 145.02 | 147.95 | 2,118,058 | +3.36(+2.32%) |
Jul 19, 2017 | 160.53 | 160.83 | 142.90 | 144.59 | 4,337,040 | -10.96(-7.04%) |
Jul 18, 2017 | 153.10 | 156.04 | 152.63 | 155.55 | 1,957,044 | +2.02(+1.32%) |
Jul 17, 2017 | 153.29 | 155.21 | 152.01 | 153.53 | 1,222,714 | +0.28(+0.19%) |
Jul 14, 2017 | 152.40 | 153.91 | 151.60 | 153.24 | 1,401,644 | +1.69(+1.11%) |
Jul 13, 2017 | 150.46 | 152.43 | 150.32 | 151.56 | 1,630,206 | +1.06(+0.71%) |
Jul 12, 2017 | 158.43 | 159.08 | 149.27 | 150.50 | 2,152,717 | -6.88(-4.37%) |
Jul 11, 2017 | 158.35 | 158.35 | 154.77 | 157.38 | 1,072,393 | -1.37(-0.86%) |
Jul 10, 2017 | 160.03 | 160.83 | 157.46 | 158.75 | 1,056,412 | -1.06(-0.66%) |
Jul 07, 2017 | 161.47 | 161.47 | 158.89 | 159.81 | 673,974 | -1.66(-1.03%) |
Jul 06, 2017 | 163.80 | 164.83 | 161.01 | 161.47 | 1,123,890 | -2.73(-1.66%) |
Jul 05, 2017 | 165.04 | 165.66 | 161.59 | 164.20 | 1,394,499 | -0.86(-0.52%) |
Jul 03, 2017 | 162.01 | 165.53 | 161.20 | 165.06 | 877,543 | +4.12(+2.56%) |
Jun 30, 2017 | 159.89 | 161.83 | 158.95 | 160.94 | 763,235 | +1.40(+0.88%) |
Jun 29, 2017 | 158.35 | 160.65 | 158.30 | 159.54 | 932,035 | +1.78(+1.13%) |
Jun 28, 2017 | 156.99 | 159.18 | 156.71 | 157.76 | 648,216 | +1.68(+1.07%) |
Jun 27, 2017 | 158.62 | 158.62 | 154.72 | 156.09 | 744,438 | -2.44(-1.54%) |
Jun 26, 2017 | 157.47 | 158.94 | 156.84 | 158.53 | 663,545 | +1.28(+0.82%) |
Jun 23, 2017 | 154.25 | 157.45 | 154.15 | 157.24 | 925,334 | +3.21(+2.08%) |
Jun 22, 2017 | 155.27 | 155.68 | 152.99 | 154.03 | 941,418 | -0.80(-0.52%) |
Jun 21, 2017 | 155.64 | 155.64 | 152.69 | 154.84 | 1,192,761 | -0.87(-0.56%) |
Jun 20, 2017 | 159.67 | 160.14 | 155.57 | 155.71 | 1,130,060 | -4.31(-2.70%) |
Jun 19, 2017 | 160.78 | 162.14 | 159.32 | 160.03 | 995,292 | -0.73(-0.45%) |
Jun 16, 2017 | 157.67 | 160.76 | 156.04 | 160.76 | 1,431,327 | +3.17(+2.01%) |
Jun 15, 2017 | 157.17 | 159.59 | 156.91 | 157.58 | 825,811 | -0.23(-0.15%) |
Jun 14, 2017 | 158.91 | 159.57 | 154.60 | 157.81 | 1,523,948 | -0.94(-0.60%) |
Jun 13, 2017 | 159.85 | 160.12 | 158.25 | 158.76 | 902,861 | -1.29(-0.81%) |
Jun 12, 2017 | 157.81 | 163.06 | 157.81 | 160.05 | 1,553,164 | +2.85(+1.81%) |
Jun 09, 2017 | 152.10 | 157.54 | 152.10 | 157.20 | 1,420,366 | +5.11(+3.36%) |
Jun 08, 2017 | 154.44 | 150.56 | 152.09 | 1,241,990 | +0.97(+0.64%) | |
Jun 07, 2017 | 151.45 | 154.54 | 150.83 | 151.12 | 959,284 | -0.33(-0.22%) |
Jun 06, 2017 | 154.11 | 154.11 | 150.29 | 151.45 | 1,335,902 | -3.64(-2.35%) |
Jun 05, 2017 | 153.21 | 155.90 | 152.96 | 155.09 | 1,224,158 | +1.11(+0.72%) |
Jun 02, 2017 | 155.18 | 155.80 | 153.28 | 153.98 | 739,822 | -0.63(-0.41%) |
Jun 01, 2017 | 153.26 | 155.55 | 151.72 | 154.61 | 796,921 | +1.03(+0.67%) |
May 31, 2017 | 153.31 | 153.68 | 151.33 | 153.59 | 1,705,695 | +0.28(+0.18%) |
May 30, 2017 | 154.76 | 155.41 | 153.01 | 153.31 | 855,005 | -1.44(-0.93%) |
May 26, 2017 | 156.01 | 156.45 | 153.24 | 154.75 | 894,113 | -2.49(-1.58%) |
May 25, 2017 | 158.13 | 159.04 | 156.82 | 157.24 | 1,035,683 | -0.84(-0.53%) |
May 24, 2017 | 157.91 | 159.62 | 156.70 | 158.07 | 1,411,589 | +0.62(+0.39%) |
May 23, 2017 | 158.83 | 159.31 | 157.23 | 157.46 | 1,098,259 | -1.50(-0.94%) |
May 22, 2017 | 156.41 | 159.58 | 156.41 | 158.96 | 1,136,590 | +3.08(+1.97%) |
May 19, 2017 | 155.02 | 156.91 | 154.75 | 155.88 | 1,053,590 | +1.38(+0.89%) |
May 18, 2017 | 152.02 | 157.79 | 151.74 | 154.50 | 1,468,644 | -1.31(-0.84%) |
May 17, 2017 | 159.67 | 160.11 | 154.68 | 155.81 | 1,448,349 | -3.86(-2.42%) |
May 16, 2017 | 161.40 | 161.56 | 159.06 | 159.67 | 934,521 | -2.03(-1.26%) |
May 15, 2017 | 164.57 | 164.92 | 160.19 | 161.70 | 1,585,639 | -2.89(-1.76%) |
May 12, 2017 | 167.07 | 167.13 | 163.97 | 164.59 | 768,612 | -2.74(-1.64%) |
May 11, 2017 | 167.43 | 168.05 | 164.93 | 167.33 | 787,155 | -0.15(-0.09%) |
May 10, 2017 | 167.29 | 167.90 | 166.19 | 167.48 | 851,356 | +0.08(+0.05%) |
May 09, 2017 | 168.70 | 169.34 | 166.74 | 167.40 | 1,279,536 | -1.08(-0.64%) |
May 08, 2017 | 168.45 | 169.28 | 167.65 | 168.48 | 616,487 | -0.22(-0.13%) |
May 05, 2017 | 167.10 | 168.82 | 166.07 | 168.70 | 868,225 | +1.51(+0.90%) |
May 04, 2017 | 170.67 | 171.16 | 165.64 | 167.19 | 1,287,491 | -2.85(-1.68%) |
May 03, 2017 | 168.26 | 170.24 | 167.46 | 170.05 | 930,127 | +1.23(+0.73%) |
May 02, 2017 | 168.51 | 169.13 | 167.34 | 168.81 | 698,826 | +1.14(+0.68%) |