Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 403.49 | 403.49 | 396.94 | 400.62 | 33,509 | -3.02(-0.75%) |
Jul 28, 2017 | 403.14 | 404.30 | 400.81 | 403.64 | 22,777 | -0.33(-0.08%) |
Jul 27, 2017 | 402.33 | 404.17 | 398.55 | 403.97 | 51,343 | +2.19(+0.55%) |
Jul 26, 2017 | 407.87 | 407.87 | 401.78 | 401.78 | 43,453 | -5.15(-1.27%) |
Jul 25, 2017 | 406.84 | 409.60 | 404.45 | 406.93 | 66,949 | +1.29(+0.32%) |
Jul 24, 2017 | 402.26 | 406.89 | 402.21 | 405.64 | 38,983 | +2.50(+0.62%) |
Jul 21, 2017 | 401.62 | 407.34 | 398.48 | 403.14 | 38,059 | +0.92(+0.23%) |
Jul 20, 2017 | 404.88 | 404.88 | 400.22 | 402.22 | 26,399 | -1.44(-0.36%) |
Jul 19, 2017 | 400.66 | 404.93 | 399.02 | 403.66 | 35,971 | +3.00(+0.75%) |
Jul 18, 2017 | 400.44 | 403.13 | 398.93 | 400.66 | 27,275 | -0.42(-0.10%) |
Jul 17, 2017 | 402.26 | 403.86 | 400.18 | 401.08 | 34,368 | +0.84(+0.21%) |
Jul 14, 2017 | 399.93 | 403.40 | 399.17 | 400.24 | 29,145 | +1.97(+0.49%) |
Jul 13, 2017 | 396.69 | 399.85 | 395.35 | 398.27 | 38,262 | +0.16(+0.04%) |
Jul 12, 2017 | 399.51 | 403.08 | 397.42 | 398.12 | 53,594 | +0.39(+0.10%) |
Jul 11, 2017 | 396.58 | 399.45 | 394.99 | 397.73 | 32,986 | +0.94(+0.24%) |
Jul 10, 2017 | 397.06 | 400.56 | 395.45 | 396.79 | 40,851 | +0.01(+0.00%) |
Jul 07, 2017 | 395.85 | 397.42 | 393.75 | 396.78 | 41,761 | +0.70(+0.18%) |
Jul 06, 2017 | 394.17 | 397.99 | 388.69 | 396.08 | 50,528 | +0.04(+0.01%) |
Jul 05, 2017 | 399.43 | 399.43 | 392.94 | 396.05 | 30,950 | -3.27(-0.82%) |
Jul 03, 2017 | 402.85 | 402.85 | 397.82 | 399.32 | 15,587 | -1.62(-0.40%) |
Jun 30, 2017 | 398.11 | 402.25 | 396.83 | 400.94 | 31,157 | +3.17(+0.80%) |
Jun 29, 2017 | 402.70 | 404.69 | 397.74 | 397.77 | 36,172 | -4.33(-1.08%) |
Jun 28, 2017 | 399.56 | 402.54 | 398.36 | 402.10 | 40,236 | +5.08(+1.28%) |
Jun 27, 2017 | 395.65 | 398.29 | 394.88 | 397.02 | 41,828 | +1.53(+0.39%) |
Jun 26, 2017 | 399.39 | 402.73 | 393.56 | 395.49 | 66,400 | -4.33(-1.08%) |
Jun 23, 2017 | 400.78 | 406.18 | 398.27 | 399.82 | 87,886 | -1.15(-0.29%) |
Jun 22, 2017 | 398.97 | 403.05 | 398.07 | 400.97 | 51,320 | +0.57(+0.14%) |
Jun 21, 2017 | 404.62 | 404.62 | 397.78 | 400.40 | 40,369 | -2.61(-0.65%) |
Jun 20, 2017 | 407.28 | 407.28 | 402.12 | 403.01 | 25,039 | -5.91(-1.45%) |
Jun 19, 2017 | 406.93 | 409.69 | 406.62 | 408.92 | 31,487 | +2.73(+0.67%) |
Jun 16, 2017 | 405.10 | 406.81 | 402.87 | 406.19 | 70,102 | +0.80(+0.20%) |
Jun 15, 2017 | 406.07 | 406.34 | 403.08 | 405.39 | 30,586 | -1.64(-0.40%) |
Jun 14, 2017 | 406.18 | 409.56 | 405.15 | 407.03 | 33,166 | +0.00(+0.00%) |
Jun 13, 2017 | 407.51 | 408.89 | 405.29 | 407.03 | 34,512 | +0.36(+0.09%) |
Jun 12, 2017 | 413.05 | 413.86 | 403.94 | 406.67 | 34,932 | -6.39(-1.55%) |
Jun 09, 2017 | 406.90 | 414.62 | 405.53 | 413.06 | 31,279 | +6.61(+1.63%) |
Jun 08, 2017 | 404.49 | 407.03 | 402.58 | 406.45 | 26,562 | +1.68(+0.42%) |
Jun 07, 2017 | 405.98 | 407.01 | 403.74 | 404.77 | 23,321 | -2.26(-0.55%) |
Jun 06, 2017 | 406.03 | 408.51 | 405.48 | 407.02 | 29,276 | -0.66(-0.16%) |
Jun 05, 2017 | 411.93 | 412.17 | 406.44 | 407.68 | 25,225 | -4.12(-1.00%) |
Jun 02, 2017 | 408.13 | 415.37 | 408.13 | 411.80 | 29,692 | +4.11(+1.01%) |
Jun 01, 2017 | 404.57 | 409.26 | 403.21 | 407.69 | 43,759 | +4.02(+1.00%) |
May 31, 2017 | 405.78 | 405.78 | 401.93 | 403.67 | 44,618 | -1.32(-0.33%) |
May 30, 2017 | 407.48 | 408.56 | 404.47 | 404.99 | 28,964 | -3.47(-0.85%) |
May 26, 2017 | 408.83 | 409.61 | 405.82 | 408.46 | 23,709 | -0.22(-0.06%) |
May 25, 2017 | 409.08 | 410.25 | 406.58 | 408.68 | 31,475 | +1.72(+0.42%) |
May 24, 2017 | 406.23 | 410.30 | 405.63 | 406.96 | 38,934 | +0.98(+0.24%) |
May 23, 2017 | 402.35 | 408.56 | 402.08 | 405.98 | 44,208 | +4.07(+1.01%) |
May 22, 2017 | 399.62 | 402.77 | 398.88 | 401.92 | 51,506 | +2.57(+0.64%) |
May 19, 2017 | 397.45 | 401.76 | 397.45 | 399.35 | 93,675 | +1.81(+0.46%) |
May 18, 2017 | 396.13 | 400.56 | 395.56 | 397.54 | 66,678 | +0.75(+0.19%) |
May 17, 2017 | 400.43 | 398.41 | 394.63 | 396.79 | 69,033 | -3.64(-0.91%) |
May 16, 2017 | 399.80 | 401.05 | 396.67 | 400.43 | 46,762 | +1.45(+0.36%) |
May 15, 2017 | 394.66 | 401.61 | 394.43 | 398.98 | 86,477 | +3.95(+1.00%) |
May 12, 2017 | 395.38 | 396.48 | 390.84 | 395.03 | 69,419 | -1.10(-0.28%) |
May 11, 2017 | 401.57 | 401.98 | 394.17 | 396.13 | 48,288 | -5.26(-1.31%) |
May 10, 2017 | 401.82 | 402.31 | 398.98 | 401.39 | 27,112 | -0.58(-0.14%) |
May 09, 2017 | 400.50 | 402.76 | 399.42 | 401.97 | 29,976 | +0.70(+0.17%) |
May 08, 2017 | 400.76 | 403.23 | 398.57 | 401.26 | 36,564 | -1.10(-0.27%) |
May 05, 2017 | 401.82 | 405.10 | 400.14 | 402.37 | 39,160 | +0.64(+0.16%) |
May 04, 2017 | 401.76 | 402.60 | 395.56 | 401.72 | 81,584 | +0.08(+0.02%) |
May 03, 2017 | 403.36 | 405.24 | 401.39 | 401.65 | 39,066 | -2.67(-0.66%) |
May 02, 2017 | 405.52 | 405.97 | 400.69 | 404.32 | 41,725 | -1.22(-0.30%) |