Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 200.22 | 205.71 | 199.30 | 204.30 | 1,498,319 | +4.27(+2.13%) |
Jul 28, 2017 | 200.37 | 201.77 | 198.01 | 200.03 | 1,452,730 | -1.28(-0.64%) |
Jul 27, 2017 | 196.40 | 202.17 | 190.05 | 201.31 | 3,219,082 | +13.88(+7.41%) |
Jul 26, 2017 | 187.35 | 190.36 | 186.05 | 187.43 | 1,782,999 | +0.58(+0.31%) |
Jul 25, 2017 | 186.85 | 1,956,586 | +2.42(+1.31%) | |||
Jul 24, 2017 | 188.25 | 188.78 | 184.04 | 184.43 | 1,711,952 | -3.76(-2.00%) |
Jul 21, 2017 | 188.46 | 189.37 | 187.15 | 188.19 | 2,212,144 | -0.50(-0.26%) |
Jul 20, 2017 | 190.19 | 186.93 | 188.69 | 1,487,067 | +1.78(+0.95%) | |
Jul 19, 2017 | 188.02 | 188.07 | 185.88 | 186.91 | 2,101,819 | -0.63(-0.34%) |
Jul 18, 2017 | 188.40 | 191.20 | 185.44 | 187.54 | 2,826,675 | +2.04(+1.10%) |
Jul 17, 2017 | 184.49 | 187.93 | 183.73 | 185.50 | 2,264,769 | +1.28(+0.69%) |
Jul 14, 2017 | 185.97 | 186.75 | 182.22 | 184.22 | 1,643,650 | -0.41(-0.22%) |
Jul 13, 2017 | 177.81 | 186.73 | 177.33 | 184.63 | 2,643,320 | +7.53(+4.25%) |
Jul 12, 2017 | 174.97 | 179.46 | 174.81 | 177.10 | 2,972,956 | +3.00(+1.72%) |
Jul 11, 2017 | 173.58 | 175.23 | 171.94 | 174.10 | 2,259,342 | +0.93(+0.54%) |
Jul 10, 2017 | 174.28 | 174.97 | 169.43 | 173.17 | 3,348,698 | +0.32(+0.19%) |
Jul 07, 2017 | 172.84 | 176.06 | 170.68 | 172.85 | 4,485,917 | -3.68(-2.08%) |
Jul 06, 2017 | 181.91 | 176.13 | 176.53 | 5,388,894 | -2.24(-1.25%) | |
Jul 05, 2017 | 199.60 | 200.00 | 173.89 | 178.77 | 12,829,716 | -41.64(-18.89%) |
Jul 03, 2017 | 218.74 | 220.89 | 217.38 | 220.41 | 485,675 | +1.67(+0.76%) |
Jun 30, 2017 | 217.44 | 219.48 | 215.76 | 218.74 | 1,322,330 | +2.70(+1.25%) |
Jun 29, 2017 | 216.97 | 219.57 | 215.76 | 216.04 | 1,253,239 | -0.98(-0.45%) |
Jun 28, 2017 | 220.22 | 221.82 | 216.61 | 217.02 | 1,655,929 | -4.85(-2.19%) |
Jun 27, 2017 | 222.27 | 225.27 | 220.24 | 221.87 | 742,368 | -1.10(-0.49%) |
Jun 26, 2017 | 220.55 | 225.30 | 219.85 | 222.97 | 1,054,601 | +2.89(+1.31%) |
Jun 23, 2017 | 221.82 | 219.29 | 220.08 | 1,058,002 | -0.05(-0.02%) | |
Jun 22, 2017 | 221.85 | 223.06 | 219.39 | 220.13 | 1,153,355 | -0.64(-0.29%) |
Jun 21, 2017 | 224.75 | 224.75 | 217.99 | 220.77 | 1,734,557 | -4.24(-1.88%) |
Jun 20, 2017 | 226.51 | 226.58 | 220.31 | 225.01 | 2,673,422 | -5.37(-2.33%) |
Jun 19, 2017 | 233.12 | 233.73 | 226.76 | 230.38 | 1,316,377 | -1.01(-0.44%) |
Jun 16, 2017 | 232.65 | 234.59 | 228.43 | 231.39 | 1,690,866 | -2.58(-1.10%) |
Jun 15, 2017 | 233.99 | 234.94 | 230.68 | 233.97 | 1,503,188 | -0.36(-0.15%) |
Jun 14, 2017 | 233.82 | 235.03 | 231.67 | 234.33 | 1,018,183 | -0.21(-0.09%) |
Jun 13, 2017 | 234.41 | 235.63 | 231.75 | 234.54 | 839,254 | -0.18(-0.08%) |
Jun 12, 2017 | 232.66 | 236.83 | 232.08 | 234.72 | 1,364,929 | +1.88(+0.81%) |
Jun 09, 2017 | 230.80 | 233.71 | 228.69 | 232.84 | 1,225,561 | +2.22(+0.96%) |
Jun 08, 2017 | 234.23 | 234.57 | 230.06 | 230.62 | 1,216,095 | -4.27(-1.82%) |
Jun 07, 2017 | 235.72 | 237.75 | 234.08 | 234.89 | 1,158,425 | -0.52(-0.22%) |
Jun 06, 2017 | 240.12 | 240.12 | 233.59 | 235.41 | 1,572,840 | -4.77(-1.99%) |
Jun 05, 2017 | 245.22 | 245.22 | 237.50 | 240.18 | 1,645,790 | -5.74(-2.33%) |
Jun 02, 2017 | 244.65 | 246.51 | 242.47 | 245.92 | 895,468 | +0.27(+0.11%) |
Jun 01, 2017 | 243.54 | 246.29 | 240.06 | 245.65 | 1,060,723 | +3.57(+1.47%) |
May 31, 2017 | 247.93 | 247.93 | 239.60 | 242.08 | 1,650,314 | -5.55(-2.24%) |
May 30, 2017 | 246.53 | 251.94 | 245.04 | 247.63 | 1,626,104 | -0.85(-0.34%) |
May 26, 2017 | 245.00 | 249.01 | 243.23 | 248.48 | 1,148,979 | +4.63(+1.90%) |
May 25, 2017 | 242.26 | 244.67 | 241.08 | 243.85 | 1,161,242 | +3.84(+1.60%) |
May 24, 2017 | 239.53 | 241.38 | 234.50 | 240.01 | 2,222,423 | -0.17(-0.07%) |
May 23, 2017 | 239.00 | 243.00 | 234.14 | 240.18 | 3,453,371 | -8.28(-3.33%) |
May 22, 2017 | 251.65 | 251.80 | 248.26 | 248.46 | 1,831,379 | -2.90(-1.15%) |
May 19, 2017 | 248.91 | 251.53 | 247.16 | 251.36 | 1,212,265 | +1.58(+0.63%) |
May 18, 2017 | 249.16 | 253.50 | 248.67 | 249.78 | 1,544,922 | +0.87(+0.35%) |
May 17, 2017 | 253.50 | 255.25 | 248.69 | 248.91 | 1,328,497 | -6.00(-2.35%) |
May 16, 2017 | 256.83 | 257.05 | 254.42 | 254.91 | 1,592,793 | -3.22(-1.25%) |
May 15, 2017 | 254.71 | 260.31 | 254.59 | 258.13 | 1,118,249 | +2.63(+1.03%) |
May 12, 2017 | 256.45 | 258.05 | 254.72 | 255.50 | 1,242,790 | -0.78(-0.30%) |
May 11, 2017 | 257.65 | 257.99 | 254.25 | 256.28 | 1,744,634 | -1.21(-0.47%) |
May 10, 2017 | 255.52 | 258.19 | 254.13 | 257.49 | 1,569,456 | +1.74(+0.68%) |
May 09, 2017 | 253.64 | 255.98 | 252.52 | 255.75 | 1,213,346 | +1.93(+0.76%) |
May 08, 2017 | 252.51 | 254.88 | 252.19 | 253.82 | 1,144,932 | +1.12(+0.44%) |
May 05, 2017 | 251.11 | 252.95 | 249.60 | 252.70 | 1,183,645 | +1.88(+0.75%) |
May 04, 2017 | 247.93 | 250.96 | 246.51 | 250.82 | 1,215,183 | +3.88(+1.57%) |
May 03, 2017 | 245.45 | 247.84 | 245.21 | 246.94 | 1,026,995 | +1.12(+0.46%) |
May 02, 2017 | 240.34 | 247.61 | 240.32 | 245.82 | 1,764,420 | +4.12(+1.70%) |