Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 165.29 | 166.05 | 163.76 | 163.97 | 1,383,093 | -0.24(-0.14%) |
Jul 28, 2017 | 161.85 | 164.57 | 161.34 | 164.21 | 1,312,317 | +2.38(+1.47%) |
Jul 27, 2017 | 161.41 | 162.99 | 159.94 | 161.83 | 1,655,988 | +0.62(+0.38%) |
Jul 26, 2017 | 162.19 | 162.41 | 160.61 | 161.21 | 2,010,821 | -0.68(-0.42%) |
Jul 25, 2017 | 162.10 | 162.93 | 161.34 | 161.89 | 1,077,989 | +0.12(+0.08%) |
Jul 24, 2017 | 161.68 | 161.97 | 161.15 | 161.76 | 930,850 | +0.09(+0.05%) |
Jul 21, 2017 | 160.67 | 161.79 | 160.16 | 161.68 | 900,797 | +0.56(+0.35%) |
Jul 20, 2017 | 161.59 | 161.73 | 160.60 | 161.12 | 970,475 | -0.19(-0.12%) |
Jul 19, 2017 | 160.74 | 161.60 | 160.37 | 161.31 | 970,102 | +0.97(+0.61%) |
Jul 18, 2017 | 159.79 | 161.25 | 159.23 | 160.33 | 1,287,452 | +0.91(+0.57%) |
Jul 17, 2017 | 159.44 | 159.98 | 158.86 | 159.43 | 904,777 | -0.02(-0.01%) |
Jul 14, 2017 | 158.72 | 159.80 | 158.34 | 159.44 | 710,739 | +0.86(+0.54%) |
Jul 13, 2017 | 159.42 | 159.60 | 158.31 | 158.59 | 1,128,673 | -0.81(-0.51%) |
Jul 12, 2017 | 159.42 | 160.31 | 159.24 | 159.40 | 961,200 | +0.41(+0.26%) |
Jul 11, 2017 | 158.59 | 159.42 | 157.73 | 158.99 | 1,367,936 | +0.49(+0.31%) |
Jul 10, 2017 | 158.34 | 159.57 | 157.64 | 158.50 | 1,684,461 | +0.16(+0.10%) |
Jul 07, 2017 | 156.54 | 159.36 | 156.20 | 158.34 | 1,189,551 | +2.21(+1.41%) |
Jul 06, 2017 | 157.01 | 157.58 | 155.63 | 156.13 | 2,090,418 | -1.19(-0.76%) |
Jul 05, 2017 | 155.35 | 157.78 | 155.35 | 157.33 | 1,368,024 | +2.14(+1.38%) |
Jul 03, 2017 | 154.79 | 156.13 | 154.52 | 155.19 | 786,362 | +1.04(+0.67%) |
Jun 30, 2017 | 153.23 | 154.96 | 152.93 | 154.15 | 1,217,931 | +1.76(+1.16%) |
Jun 29, 2017 | 154.37 | 154.48 | 151.46 | 152.38 | 1,515,352 | -2.01(-1.30%) |
Jun 28, 2017 | 153.80 | 154.76 | 153.57 | 154.40 | 886,486 | +1.32(+0.86%) |
Jun 27, 2017 | 153.74 | 154.55 | 153.08 | 153.08 | 1,051,719 | -0.85(-0.56%) |
Jun 26, 2017 | 154.38 | 155.39 | 153.88 | 153.93 | 1,241,195 | -0.28(-0.18%) |
Jun 23, 2017 | 153.13 | 154.42 | 152.96 | 154.22 | 1,663,093 | +1.23(+0.81%) |
Jun 22, 2017 | 154.20 | 154.64 | 152.94 | 152.98 | 1,623,700 | -2.31(-1.49%) |
Jun 21, 2017 | 155.68 | 156.20 | 154.94 | 155.29 | 1,153,303 | -0.36(-0.23%) |
Jun 20, 2017 | 155.90 | 157.03 | 155.58 | 155.65 | 1,074,366 | -0.37(-0.24%) |
Jun 19, 2017 | 154.98 | 156.51 | 154.85 | 156.02 | 1,139,915 | +1.61(+1.05%) |
Jun 16, 2017 | 154.66 | 154.98 | 153.98 | 154.41 | 1,786,671 | -0.04(-0.02%) |
Jun 15, 2017 | 153.60 | 154.78 | 152.84 | 154.44 | 1,155,434 | +0.13(+0.09%) |
Jun 14, 2017 | 153.47 | 155.16 | 153.17 | 154.31 | 1,172,695 | +1.03(+0.67%) |
Jun 13, 2017 | 152.49 | 154.20 | 152.19 | 153.29 | 1,146,848 | +0.98(+0.64%) |
Jun 12, 2017 | 152.87 | 153.06 | 150.38 | 152.31 | 1,158,227 | -0.56(-0.37%) |
Jun 09, 2017 | 152.60 | 153.27 | 151.99 | 152.87 | 1,136,419 | +0.45(+0.29%) |
Jun 08, 2017 | 153.10 | 151.53 | 152.42 | 1,224,366 | -0.22(-0.14%) | |
Jun 07, 2017 | 152.23 | 152.72 | 151.57 | 152.64 | 1,564,407 | +0.86(+0.57%) |
Jun 06, 2017 | 153.02 | 153.19 | 151.66 | 151.78 | 2,142,838 | -1.52(-0.99%) |
Jun 05, 2017 | 154.81 | 155.11 | 153.29 | 153.29 | 1,760,804 | -1.80(-1.16%) |
Jun 02, 2017 | 154.33 | 155.73 | 154.21 | 155.09 | 3,161,431 | +0.05(+0.03%) |
Jun 01, 2017 | 155.57 | 156.11 | 154.62 | 155.04 | 1,269,133 | -0.74(-0.48%) |
May 31, 2017 | 154.92 | 155.83 | 154.47 | 155.78 | 1,576,433 | +1.11(+0.72%) |
May 30, 2017 | 155.11 | 155.30 | 154.23 | 154.67 | 1,108,576 | -0.44(-0.28%) |
May 26, 2017 | 154.82 | 155.41 | 154.54 | 155.11 | 1,545,941 | +0.18(+0.12%) |
May 25, 2017 | 154.16 | 155.16 | 153.95 | 154.93 | 1,013,678 | +0.92(+0.60%) |
May 24, 2017 | 153.47 | 154.25 | 153.17 | 154.01 | 1,168,492 | +0.63(+0.41%) |
May 23, 2017 | 153.73 | 153.89 | 152.62 | 153.38 | 1,200,627 | +0.28(+0.18%) |
May 22, 2017 | 155.19 | 155.37 | 152.71 | 153.10 | 1,919,972 | +0.86(+0.57%) |
May 19, 2017 | 151.20 | 152.49 | 150.87 | 152.24 | 1,915,127 | +2.27(+1.51%) |
May 18, 2017 | 149.17 | 150.76 | 148.02 | 149.97 | 1,850,723 | +0.56(+0.38%) |
May 17, 2017 | 151.75 | 151.69 | 149.18 | 149.41 | 2,019,842 | -2.34(-1.54%) |
May 16, 2017 | 151.98 | 154.92 | 151.48 | 151.75 | 2,827,110 | -0.31(-0.21%) |
May 15, 2017 | 150.50 | 152.09 | 150.31 | 152.06 | 1,446,823 | +1.51(+1.00%) |
May 12, 2017 | 150.28 | 151.00 | 149.84 | 150.55 | 1,115,770 | -0.41(-0.27%) |
May 11, 2017 | 150.37 | 151.27 | 149.76 | 150.96 | 961,773 | -0.26(-0.17%) |
May 10, 2017 | 152.04 | 152.84 | 150.00 | 151.22 | 1,399,451 | -0.82(-0.54%) |
May 09, 2017 | 151.97 | 152.49 | 151.72 | 152.03 | 1,483,440 | +0.42(+0.28%) |
May 08, 2017 | 151.53 | 151.78 | 151.09 | 151.61 | 1,536,333 | +0.20(+0.13%) |
May 05, 2017 | 150.22 | 151.43 | 150.07 | 151.41 | 1,505,231 | +1.45(+0.97%) |
May 04, 2017 | 149.06 | 149.98 | 149.02 | 149.96 | 1,698,853 | +0.95(+0.64%) |
May 03, 2017 | 148.21 | 149.12 | 147.89 | 149.01 | 1,502,260 | +0.68(+0.46%) |
May 02, 2017 | 147.52 | 148.41 | 146.68 | 148.33 | 2,299,738 | +1.97(+1.35%) |