Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 157.44 | 158.31 | 156.76 | 156.92 | 305,964 | -0.02(-0.01%) |
Jul 28, 2017 | 157.80 | 158.15 | 155.93 | 156.93 | 403,932 | -0.98(-0.62%) |
Jul 27, 2017 | 155.91 | 158.39 | 155.70 | 157.92 | 493,998 | +1.99(+1.28%) |
Jul 26, 2017 | 157.79 | 158.86 | 155.37 | 155.93 | 593,697 | -1.87(-1.19%) |
Jul 25, 2017 | 162.79 | 162.83 | 157.21 | 157.80 | 989,028 | -4.02(-2.48%) |
Jul 24, 2017 | 163.73 | 166.24 | 161.13 | 161.82 | 626,626 | -5.57(-3.33%) |
Jul 21, 2017 | 167.17 | 167.70 | 166.52 | 167.39 | 463,714 | -0.15(-0.09%) |
Jul 20, 2017 | 169.70 | 169.83 | 167.46 | 167.53 | 229,396 | -1.71(-1.01%) |
Jul 19, 2017 | 169.33 | 169.87 | 168.74 | 169.24 | 276,852 | +0.47(+0.28%) |
Jul 18, 2017 | 168.89 | 169.06 | 167.57 | 168.77 | 278,254 | -0.37(-0.22%) |
Jul 17, 2017 | 168.83 | 169.65 | 168.29 | 169.14 | 202,049 | +0.50(+0.29%) |
Jul 14, 2017 | 168.88 | 169.74 | 167.93 | 168.64 | 190,209 | -0.12(-0.07%) |
Jul 13, 2017 | 169.01 | 169.87 | 168.01 | 168.76 | 204,517 | +0.09(+0.05%) |
Jul 12, 2017 | 168.60 | 170.40 | 168.18 | 168.67 | 237,534 | +0.80(+0.48%) |
Jul 11, 2017 | 169.18 | 170.18 | 166.04 | 167.87 | 424,452 | -1.61(-0.95%) |
Jul 10, 2017 | 171.39 | 171.86 | 169.19 | 169.49 | 396,131 | -1.40(-0.82%) |
Jul 07, 2017 | 168.99 | 171.17 | 168.99 | 170.88 | 276,698 | +2.12(+1.26%) |
Jul 06, 2017 | 170.04 | 172.05 | 168.41 | 168.76 | 366,668 | -1.75(-1.03%) |
Jul 05, 2017 | 169.03 | 171.38 | 169.03 | 170.51 | 320,994 | +1.79(+1.06%) |
Jul 03, 2017 | 169.30 | 171.27 | 168.53 | 168.73 | 272,437 | +0.21(+0.13%) |
Jun 30, 2017 | 168.41 | 169.74 | 168.22 | 168.51 | 522,011 | +0.18(+0.11%) |
Jun 29, 2017 | 169.83 | 169.83 | 166.32 | 168.33 | 307,813 | -0.97(-0.57%) |
Jun 28, 2017 | 169.40 | 169.81 | 168.28 | 169.30 | 467,801 | +0.69(+0.41%) |
Jun 27, 2017 | 169.91 | 171.31 | 168.49 | 168.62 | 332,559 | -2.10(-1.23%) |
Jun 26, 2017 | 172.68 | 172.72 | 170.44 | 170.72 | 319,778 | -0.96(-0.56%) |
Jun 23, 2017 | 172.65 | 173.29 | 170.93 | 171.68 | 687,463 | -0.99(-0.57%) |
Jun 22, 2017 | 174.84 | 175.24 | 172.59 | 172.67 | 362,901 | -2.91(-1.66%) |
Jun 21, 2017 | 174.91 | 176.23 | 173.94 | 175.58 | 440,494 | +0.57(+0.32%) |
Jun 20, 2017 | 174.12 | 175.33 | 174.07 | 175.01 | 391,486 | +0.18(+0.10%) |
Jun 19, 2017 | 173.74 | 175.51 | 172.28 | 174.83 | 373,707 | +2.23(+1.29%) |
Jun 16, 2017 | 171.89 | 172.72 | 170.73 | 172.60 | 422,655 | +0.81(+0.47%) |
Jun 15, 2017 | 169.57 | 172.44 | 169.53 | 171.78 | 381,187 | +1.21(+0.71%) |
Jun 14, 2017 | 168.91 | 171.66 | 168.91 | 170.57 | 357,150 | +1.69(+1.00%) |
Jun 13, 2017 | 166.15 | 169.63 | 165.45 | 168.88 | 414,294 | +2.80(+1.69%) |
Jun 12, 2017 | 162.95 | 166.74 | 162.64 | 166.08 | 444,980 | +2.59(+1.58%) |
Jun 09, 2017 | 163.72 | 164.80 | 162.91 | 163.49 | 233,629 | +0.22(+0.13%) |
Jun 08, 2017 | 163.34 | 164.55 | 162.03 | 163.27 | 305,214 | -0.30(-0.18%) |
Jun 07, 2017 | 162.34 | 164.79 | 162.10 | 163.57 | 378,982 | +0.95(+0.58%) |
Jun 06, 2017 | 163.63 | 164.27 | 162.19 | 162.62 | 403,935 | -1.26(-0.77%) |
Jun 05, 2017 | 163.44 | 165.11 | 162.78 | 163.88 | 249,319 | +0.20(+0.12%) |
Jun 02, 2017 | 163.57 | 164.34 | 162.64 | 163.68 | 251,763 | +0.97(+0.60%) |
Jun 01, 2017 | 162.60 | 163.41 | 161.17 | 162.71 | 369,158 | +0.65(+0.40%) |
May 31, 2017 | 161.32 | 162.57 | 160.31 | 162.06 | 1,608,999 | +1.40(+0.87%) |
May 30, 2017 | 159.58 | 160.97 | 158.96 | 160.66 | 289,335 | +0.44(+0.27%) |
May 26, 2017 | 160.57 | 161.13 | 159.03 | 160.22 | 297,473 | -0.97(-0.60%) |
May 25, 2017 | 160.95 | 162.02 | 160.17 | 161.19 | 376,405 | +0.53(+0.33%) |
May 24, 2017 | 160.71 | 161.98 | 160.16 | 160.66 | 282,026 | +0.17(+0.11%) |
May 23, 2017 | 161.05 | 162.35 | 160.14 | 160.49 | 292,875 | -0.28(-0.18%) |
May 22, 2017 | 161.68 | 161.80 | 160.47 | 160.77 | 237,345 | +0.18(+0.11%) |
May 19, 2017 | 157.95 | 161.49 | 157.65 | 160.59 | 448,757 | +3.47(+2.21%) |
May 18, 2017 | 156.19 | 158.68 | 155.02 | 157.12 | 418,468 | +0.36(+0.23%) |
May 17, 2017 | 157.41 | 157.41 | 155.57 | 156.76 | 521,439 | -0.65(-0.41%) |
May 16, 2017 | 154.35 | 158.27 | 154.24 | 157.41 | 666,285 | +3.79(+2.47%) |
May 15, 2017 | 152.05 | 154.53 | 152.05 | 153.63 | 343,330 | +1.56(+1.02%) |
May 12, 2017 | 153.27 | 153.27 | 151.77 | 152.07 | 193,623 | -1.29(-0.84%) |
May 11, 2017 | 153.51 | 153.75 | 151.11 | 153.36 | 224,437 | -0.59(-0.38%) |
May 10, 2017 | 152.71 | 154.03 | 151.84 | 153.95 | 335,635 | +1.17(+0.77%) |
May 09, 2017 | 153.00 | 154.34 | 152.32 | 152.78 | 328,206 | -0.06(-0.04%) |
May 08, 2017 | 153.44 | 153.68 | 152.33 | 152.83 | 186,434 | -0.77(-0.50%) |
May 05, 2017 | 153.67 | 154.45 | 152.86 | 153.60 | 272,410 | -0.01(-0.01%) |
May 04, 2017 | 153.31 | 153.69 | 151.82 | 153.61 | 288,352 | +1.06(+0.70%) |
May 03, 2017 | 150.63 | 152.76 | 150.63 | 152.55 | 254,072 | +1.13(+0.75%) |
May 02, 2017 | 152.77 | 152.77 | 150.74 | 151.41 | 310,237 | -0.93(-0.61%) |