Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 170.26 | 173.52 | 168.69 | 171.81 | 332,152 | +1.85(+1.09%) |
Jul 28, 2017 | 169.19 | 171.20 | 168.53 | 169.96 | 270,753 | +0.06(+0.04%) |
Jul 27, 2017 | 175.89 | 175.89 | 165.14 | 169.90 | 627,254 | -11.43(-6.30%) |
Jul 26, 2017 | 181.28 | 182.49 | 179.51 | 181.33 | 226,602 | +0.32(+0.18%) |
Jul 25, 2017 | 180.51 | 182.31 | 179.80 | 181.01 | 247,412 | +0.95(+0.53%) |
Jul 24, 2017 | 177.00 | 180.28 | 177.00 | 180.06 | 144,840 | +2.72(+1.53%) |
Jul 21, 2017 | 176.88 | 178.25 | 176.16 | 177.34 | 94,847 | -0.22(-0.12%) |
Jul 20, 2017 | 177.58 | 179.44 | 176.64 | 177.56 | 104,759 | +0.04(+0.02%) |
Jul 19, 2017 | 176.52 | 178.25 | 176.08 | 177.52 | 129,727 | +1.46(+0.83%) |
Jul 18, 2017 | 175.87 | 176.98 | 174.32 | 176.06 | 130,725 | -0.06(-0.03%) |
Jul 17, 2017 | 176.09 | 178.69 | 175.51 | 176.12 | 143,879 | +0.33(+0.19%) |
Jul 14, 2017 | 174.21 | 176.39 | 174.06 | 175.79 | 154,786 | +1.57(+0.90%) |
Jul 13, 2017 | 175.53 | 175.53 | 172.70 | 174.22 | 140,253 | -0.98(-0.56%) |
Jul 12, 2017 | 172.22 | 175.82 | 172.11 | 175.20 | 156,671 | +4.01(+2.34%) |
Jul 11, 2017 | 171.82 | 172.59 | 170.60 | 171.19 | 175,647 | -0.17(-0.10%) |
Jul 10, 2017 | 172.33 | 173.14 | 171.26 | 171.36 | 111,102 | -0.99(-0.57%) |
Jul 07, 2017 | 170.59 | 172.45 | 170.25 | 172.35 | 119,738 | +2.31(+1.36%) |
Jul 06, 2017 | 169.74 | 172.20 | 169.24 | 170.04 | 180,995 | -1.20(-0.70%) |
Jul 05, 2017 | 170.59 | 172.01 | 169.22 | 171.24 | 180,601 | +1.41(+0.83%) |
Jul 03, 2017 | 175.63 | 175.68 | 169.43 | 169.83 | 125,968 | -5.84(-3.32%) |
Jun 30, 2017 | 176.84 | 177.94 | 175.65 | 175.67 | 251,572 | -1.16(-0.66%) |
Jun 29, 2017 | 176.66 | 177.28 | 174.69 | 176.83 | 233,174 | -0.32(-0.18%) |
Jun 28, 2017 | 175.62 | 178.09 | 174.77 | 177.15 | 153,278 | +2.12(+1.21%) |
Jun 27, 2017 | 175.43 | 176.63 | 174.42 | 175.03 | 229,279 | -0.21(-0.12%) |
Jun 26, 2017 | 177.50 | 177.81 | 175.06 | 175.24 | 131,650 | -1.70(-0.96%) |
Jun 23, 2017 | 174.75 | 177.60 | 172.98 | 176.94 | 306,775 | +2.94(+1.69%) |
Jun 22, 2017 | 170.90 | 174.75 | 170.80 | 174.00 | 254,586 | +2.36(+1.37%) |
Jun 21, 2017 | 170.07 | 173.23 | 169.54 | 171.64 | 120,479 | +1.42(+0.83%) |
Jun 20, 2017 | 170.65 | 172.30 | 167.59 | 170.22 | 129,230 | -0.90(-0.53%) |
Jun 19, 2017 | 169.91 | 172.54 | 168.90 | 171.12 | 191,599 | +1.29(+0.76%) |
Jun 16, 2017 | 168.96 | 171.72 | 167.27 | 169.83 | 355,465 | +0.43(+0.25%) |
Jun 15, 2017 | 168.24 | 169.66 | 165.40 | 169.40 | 133,269 | +0.26(+0.15%) |
Jun 14, 2017 | 170.94 | 172.17 | 167.33 | 169.14 | 150,325 | -0.76(-0.45%) |
Jun 13, 2017 | 168.34 | 170.64 | 167.75 | 169.90 | 194,735 | +2.12(+1.26%) |
Jun 12, 2017 | 165.08 | 168.02 | 160.12 | 167.78 | 195,282 | +1.61(+0.97%) |
Jun 09, 2017 | 171.64 | 171.94 | 164.47 | 166.17 | 276,490 | -4.85(-2.84%) |
Jun 08, 2017 | 170.67 | 171.51 | 168.85 | 171.02 | 104,969 | +0.07(+0.04%) |
Jun 07, 2017 | 171.69 | 172.20 | 169.76 | 170.95 | 108,747 | -0.57(-0.33%) |
Jun 06, 2017 | 173.17 | 174.30 | 171.51 | 171.52 | 98,816 | -2.48(-1.43%) |
Jun 05, 2017 | 173.29 | 174.64 | 172.91 | 174.00 | 141,251 | +0.72(+0.42%) |
Jun 02, 2017 | 171.89 | 173.98 | 170.84 | 173.28 | 168,346 | +1.84(+1.07%) |
Jun 01, 2017 | 170.88 | 171.48 | 169.26 | 171.44 | 176,617 | +0.56(+0.33%) |
May 31, 2017 | 171.54 | 171.82 | 169.95 | 170.88 | 211,873 | +0.12(+0.07%) |
May 30, 2017 | 170.67 | 170.84 | 169.55 | 170.76 | 119,049 | +0.26(+0.15%) |
May 26, 2017 | 171.00 | 171.41 | 170.32 | 170.50 | 120,905 | -0.88(-0.51%) |
May 25, 2017 | 172.25 | 173.39 | 170.01 | 171.38 | 119,294 | +0.37(+0.22%) |
May 24, 2017 | 169.79 | 171.19 | 168.66 | 171.01 | 149,892 | +1.22(+0.72%) |
May 23, 2017 | 170.17 | 170.63 | 168.38 | 169.79 | 110,482 | +0.72(+0.43%) |
May 22, 2017 | 169.58 | 170.59 | 168.81 | 169.07 | 160,543 | -0.10(-0.06%) |
May 19, 2017 | 167.21 | 169.79 | 165.68 | 169.17 | 156,281 | +2.99(+1.80%) |
May 18, 2017 | 166.29 | 167.66 | 165.16 | 166.18 | 97,927 | -0.23(-0.14%) |
May 17, 2017 | 168.87 | 168.82 | 166.03 | 166.41 | 187,047 | -2.46(-1.46%) |
May 16, 2017 | 169.23 | 169.23 | 166.24 | 168.87 | 169,723 | -0.06(-0.04%) |
May 15, 2017 | 167.80 | 169.41 | 167.71 | 168.93 | 131,681 | +1.71(+1.02%) |
May 12, 2017 | 166.81 | 167.83 | 165.54 | 167.22 | 115,599 | +0.20(+0.12%) |
May 11, 2017 | 167.50 | 167.50 | 165.15 | 167.02 | 121,920 | -0.12(-0.07%) |
May 10, 2017 | 164.97 | 167.32 | 164.32 | 167.14 | 143,931 | +1.46(+0.88%) |
May 09, 2017 | 166.32 | 166.61 | 164.45 | 165.68 | 298,251 | +0.00(+0.00%) |
May 08, 2017 | 165.59 | 166.41 | 164.46 | 165.68 | 198,122 | -0.53(-0.32%) |
May 05, 2017 | 166.63 | 167.16 | 164.00 | 166.21 | 203,130 | -0.22(-0.13%) |
May 04, 2017 | 166.00 | 167.49 | 165.40 | 166.43 | 138,653 | +0.49(+0.30%) |
May 03, 2017 | 166.08 | 166.53 | 164.82 | 165.94 | 164,912 | -0.07(-0.04%) |
May 02, 2017 | 163.80 | 166.36 | 163.34 | 166.01 | 241,186 | +2.24(+1.37%) |