Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 351.56 | 352.91 | 337.62 | 346.61 | 146,553 | -7.64(-2.16%) |
Jul 28, 2017 | 353.81 | 371.67 | 351.56 | 354.26 | 169,354 | +0.45(+0.13%) |
Jul 27, 2017 | 353.81 | 357.40 | 344.37 | 353.81 | 135,862 | -0.45(-0.13%) |
Jul 26, 2017 | 364.60 | 365.50 | 350.88 | 354.26 | 121,737 | -5.40(-1.50%) |
Jul 25, 2017 | 351.11 | 363.70 | 349.31 | 359.65 | 173,768 | +17.53(+5.12%) |
Jul 24, 2017 | 347.51 | 350.21 | 337.17 | 342.12 | 109,614 | -3.60(-1.04%) |
Jul 21, 2017 | 351.56 | 356.95 | 336.27 | 345.71 | 169,058 | -7.19(-2.04%) |
Jul 20, 2017 | 365.05 | 369.54 | 349.54 | 352.91 | 183,133 | -7.64(-2.12%) |
Jul 19, 2017 | 338.52 | 370.21 | 338.52 | 360.55 | 246,420 | +22.03(+6.51%) |
Jul 18, 2017 | 343.92 | 345.71 | 334.93 | 338.52 | 113,291 | -0.45(-0.13%) |
Jul 17, 2017 | 347.96 | 353.81 | 337.62 | 338.97 | 147,544 | -10.79(-3.08%) |
Jul 14, 2017 | 351.56 | 354.70 | 344.81 | 349.76 | 139,696 | -0.90(-0.26%) |
Jul 13, 2017 | 338.97 | 352.01 | 337.17 | 350.66 | 119,842 | +12.59(+3.72%) |
Jul 12, 2017 | 343.92 | 351.11 | 329.98 | 338.07 | 160,033 | +2.70(+0.80%) |
Jul 11, 2017 | 332.68 | 341.89 | 326.38 | 335.37 | 174,987 | +2.70(+0.81%) |
Jul 10, 2017 | 323.24 | 334.02 | 321.44 | 332.68 | 120,226 | +7.64(+2.35%) |
Jul 07, 2017 | 328.63 | 329.70 | 311.55 | 325.03 | 268,298 | -11.69(-3.47%) |
Jul 06, 2017 | 352.91 | 355.61 | 336.27 | 336.72 | 195,792 | -12.14(-3.48%) |
Jul 05, 2017 | 379.88 | 381.59 | 346.61 | 348.86 | 256,611 | -38.66(-9.98%) |
Jul 03, 2017 | 369.09 | 391.12 | 367.29 | 387.52 | 117,340 | +21.58(+5.90%) |
Jun 30, 2017 | 369.09 | 371.79 | 357.85 | 365.94 | 165,226 | +0.00(+0.00%) |
Jun 29, 2017 | 367.29 | 379.88 | 365.05 | 365.94 | 155,382 | +0.45(+0.12%) |
Jun 28, 2017 | 361.00 | 372.48 | 361.00 | 365.50 | 227,382 | +4.50(+1.25%) |
Jun 27, 2017 | 355.61 | 364.82 | 351.11 | 361.00 | 222,936 | +4.50(+1.26%) |
Jun 26, 2017 | 355.61 | 365.94 | 349.76 | 356.50 | 161,939 | +2.70(+0.76%) |
Jun 23, 2017 | 344.37 | 354.26 | 342.57 | 353.81 | 227,450 | +10.34(+3.01%) |
Jun 22, 2017 | 334.93 | 345.26 | 332.77 | 343.47 | 164,982 | +9.89(+2.96%) |
Jun 21, 2017 | 354.70 | 354.70 | 321.89 | 333.58 | 333,034 | -24.28(-6.78%) |
Jun 20, 2017 | 363.25 | 366.17 | 352.46 | 357.85 | 240,556 | -13.49(-3.63%) |
Jun 19, 2017 | 368.64 | 378.76 | 364.82 | 371.34 | 121,690 | +4.50(+1.23%) |
Jun 16, 2017 | 366.84 | 369.06 | 357.85 | 366.84 | 211,605 | +0.45(+0.12%) |
Jun 15, 2017 | 374.04 | 385.73 | 364.15 | 366.39 | 224,369 | -16.63(-4.34%) |
Jun 14, 2017 | 400.56 | 401.91 | 375.61 | 383.03 | 200,763 | -21.13(-5.23%) |
Jun 13, 2017 | 387.97 | 407.30 | 384.87 | 404.16 | 180,894 | +16.63(+4.29%) |
Jun 12, 2017 | 378.98 | 392.02 | 377.63 | 387.52 | 272,338 | +15.29(+4.11%) |
Jun 09, 2017 | 357.96 | 383.84 | 352.60 | 372.24 | 236,645 | +14.73(+4.12%) |
Jun 08, 2017 | 366.44 | 371.79 | 354.83 | 357.51 | 208,777 | -3.57(-0.99%) |
Jun 07, 2017 | 387.41 | 393.22 | 354.83 | 361.08 | 268,442 | -33.48(-8.48%) |
Jun 06, 2017 | 391.88 | 397.23 | 377.15 | 394.56 | 141,285 | +1.34(+0.34%) |
Jun 05, 2017 | 389.64 | 395.89 | 383.40 | 393.22 | 114,441 | +0.89(+0.23%) |
Jun 02, 2017 | 392.77 | 397.68 | 382.95 | 392.32 | 181,801 | -2.23(-0.57%) |
Jun 01, 2017 | 392.32 | 403.93 | 387.41 | 394.56 | 221,643 | +1.79(+0.45%) |
May 31, 2017 | 365.99 | 396.56 | 357.51 | 392.77 | 441,005 | +20.98(+5.64%) |
May 30, 2017 | 388.75 | 395.45 | 365.10 | 371.79 | 330,303 | -18.75(-4.80%) |
May 26, 2017 | 398.13 | 401.25 | 384.74 | 390.54 | 430,454 | -8.03(-2.02%) |
May 25, 2017 | 440.97 | 448.56 | 396.79 | 398.57 | 455,034 | -41.95(-9.52%) |
May 24, 2017 | 450.35 | 459.72 | 435.17 | 440.53 | 272,252 | -9.37(-2.08%) |
May 23, 2017 | 454.36 | 459.72 | 449.01 | 449.90 | 185,007 | -10.71(-2.33%) |
May 22, 2017 | 475.79 | 479.80 | 456.60 | 460.61 | 213,096 | -8.93(-1.90%) |
May 19, 2017 | 444.54 | 471.32 | 441.87 | 469.54 | 228,335 | +30.80(+7.02%) |
May 18, 2017 | 425.80 | 441.42 | 414.19 | 438.74 | 168,168 | +7.59(+1.76%) |
May 17, 2017 | 451.24 | 448.11 | 429.37 | 431.15 | 193,021 | -20.08(-4.45%) |
May 16, 2017 | 452.58 | 458.38 | 442.98 | 451.24 | 139,092 | +3.12(+0.70%) |
May 15, 2017 | 446.77 | 458.83 | 441.42 | 448.11 | 234,384 | +19.64(+4.58%) |
May 12, 2017 | 440.53 | 441.87 | 424.68 | 428.48 | 162,471 | -12.05(-2.74%) |
May 11, 2017 | 467.75 | 467.75 | 437.63 | 440.53 | 222,344 | -14.73(-3.24%) |
May 10, 2017 | 449.01 | 464.63 | 444.80 | 455.26 | 269,378 | +12.50(+2.82%) |
May 09, 2017 | 447.22 | 449.01 | 432.49 | 442.76 | 189,046 | +5.36(+1.22%) |
May 08, 2017 | 450.79 | 452.58 | 433.38 | 437.40 | 214,382 | -16.96(-3.73%) |
May 05, 2017 | 424.01 | 455.26 | 421.33 | 454.36 | 231,076 | +31.24(+7.38%) |
May 04, 2017 | 437.85 | 439.19 | 416.87 | 423.12 | 239,156 | -22.76(-5.11%) |
May 03, 2017 | 443.65 | 449.01 | 430.71 | 445.88 | 234,918 | +0.45(+0.10%) |
May 02, 2017 | 452.58 | 462.84 | 439.19 | 445.44 | 192,048 | -7.14(-1.58%) |