Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 181.83 | 182.21 | 180.65 | 180.82 | 204,423 | -1.00(-0.55%) |
Jul 28, 2017 | 180.80 | 182.99 | 180.56 | 181.83 | 188,439 | +0.64(+0.35%) |
Jul 27, 2017 | 182.93 | 183.10 | 180.90 | 181.18 | 244,698 | -1.35(-0.74%) |
Jul 26, 2017 | 180.15 | 183.43 | 180.15 | 182.53 | 291,935 | +2.47(+1.37%) |
Jul 25, 2017 | 180.87 | 181.06 | 179.44 | 180.06 | 258,499 | -0.03(-0.02%) |
Jul 24, 2017 | 179.39 | 180.73 | 178.88 | 180.09 | 376,399 | +1.27(+0.71%) |
Jul 21, 2017 | 177.43 | 179.78 | 177.22 | 178.82 | 309,997 | +1.99(+1.13%) |
Jul 20, 2017 | 176.94 | 177.47 | 176.10 | 176.83 | 189,551 | +0.08(+0.04%) |
Jul 19, 2017 | 175.05 | 177.00 | 175.05 | 176.76 | 195,473 | +1.75(+1.00%) |
Jul 18, 2017 | 175.31 | 175.62 | 173.94 | 175.01 | 210,822 | -0.30(-0.17%) |
Jul 17, 2017 | 175.26 | 176.22 | 174.88 | 175.31 | 207,603 | +0.47(+0.27%) |
Jul 14, 2017 | 175.71 | 175.85 | 174.50 | 174.84 | 243,734 | -0.39(-0.22%) |
Jul 13, 2017 | 176.66 | 176.66 | 174.27 | 175.22 | 315,819 | -1.52(-0.86%) |
Jul 12, 2017 | 174.94 | 177.30 | 174.68 | 176.74 | 341,700 | +2.80(+1.61%) |
Jul 11, 2017 | 173.87 | 174.21 | 172.52 | 173.94 | 276,573 | -0.27(-0.15%) |
Jul 10, 2017 | 173.54 | 175.09 | 172.75 | 174.21 | 263,310 | +0.75(+0.43%) |
Jul 07, 2017 | 171.33 | 174.02 | 171.01 | 173.46 | 651,730 | +2.65(+1.55%) |
Jul 06, 2017 | 170.78 | 171.22 | 169.43 | 170.81 | 286,226 | -0.66(-0.38%) |
Jul 05, 2017 | 171.59 | 172.41 | 169.92 | 171.47 | 524,247 | -0.32(-0.19%) |
Jul 03, 2017 | 174.42 | 174.83 | 171.72 | 171.79 | 186,052 | -2.23(-1.28%) |
Jun 30, 2017 | 172.43 | 174.75 | 172.43 | 174.02 | 289,094 | +1.42(+0.82%) |
Jun 29, 2017 | 176.43 | 176.43 | 170.88 | 172.60 | 526,902 | -3.84(-2.18%) |
Jun 28, 2017 | 177.06 | 177.20 | 176.19 | 176.45 | 301,133 | +0.15(+0.08%) |
Jun 27, 2017 | 179.25 | 179.25 | 176.18 | 176.30 | 258,843 | -3.22(-1.79%) |
Jun 26, 2017 | 181.12 | 181.73 | 178.91 | 179.52 | 295,555 | -0.85(-0.47%) |
Jun 23, 2017 | 179.77 | 181.49 | 178.43 | 180.37 | 317,785 | +0.54(+0.30%) |
Jun 22, 2017 | 179.72 | 180.72 | 178.41 | 179.83 | 336,679 | +0.20(+0.11%) |
Jun 21, 2017 | 179.45 | 180.63 | 178.04 | 179.63 | 396,395 | +0.61(+0.34%) |
Jun 20, 2017 | 180.13 | 180.97 | 178.38 | 179.03 | 385,661 | -1.44(-0.80%) |
Jun 19, 2017 | 179.44 | 180.64 | 178.75 | 180.47 | 445,979 | +1.87(+1.05%) |
Jun 16, 2017 | 175.51 | 178.60 | 175.51 | 178.60 | 586,098 | +3.27(+1.87%) |
Jun 15, 2017 | 173.28 | 175.40 | 172.13 | 175.33 | 336,799 | +0.92(+0.53%) |
Jun 14, 2017 | 175.18 | 176.53 | 172.99 | 174.41 | 396,277 | -0.77(-0.44%) |
Jun 13, 2017 | 173.13 | 175.82 | 173.09 | 175.18 | 430,138 | +2.47(+1.43%) |
Jun 12, 2017 | 171.61 | 173.61 | 170.33 | 172.71 | 761,345 | +0.18(+0.10%) |
Jun 09, 2017 | 180.22 | 181.18 | 171.79 | 172.53 | 1,119,356 | -7.47(-4.15%) |
Jun 08, 2017 | 176.71 | 180.76 | 173.95 | 180.00 | 1,260,674 | -3.51(-1.91%) |
Jun 07, 2017 | 182.38 | 183.57 | 181.46 | 183.51 | 971,356 | +1.58(+0.87%) |
Jun 06, 2017 | 179.96 | 183.18 | 179.70 | 181.93 | 512,975 | +0.81(+0.45%) |
Jun 05, 2017 | 184.22 | 184.22 | 181.07 | 181.12 | 628,920 | -2.73(-1.49%) |
Jun 02, 2017 | 183.08 | 184.24 | 182.81 | 183.85 | 535,192 | +0.59(+0.32%) |
Jun 01, 2017 | 182.78 | 183.53 | 181.20 | 183.26 | 462,260 | +0.66(+0.36%) |
May 31, 2017 | 179.99 | 183.21 | 179.26 | 182.60 | 2,071,442 | +3.12(+1.74%) |
May 30, 2017 | 178.08 | 179.66 | 177.58 | 179.49 | 578,823 | +1.44(+0.81%) |
May 26, 2017 | 175.53 | 178.05 | 175.53 | 178.05 | 379,851 | +2.27(+1.29%) |
May 25, 2017 | 176.37 | 177.15 | 175.47 | 175.78 | 325,076 | +0.41(+0.23%) |
May 24, 2017 | 176.23 | 176.81 | 174.98 | 175.37 | 379,169 | -0.43(-0.24%) |
May 23, 2017 | 174.15 | 176.48 | 174.15 | 175.80 | 413,661 | +1.36(+0.78%) |
May 22, 2017 | 172.68 | 174.77 | 172.13 | 174.44 | 401,526 | +2.00(+1.16%) |
May 19, 2017 | 170.75 | 173.07 | 170.21 | 172.44 | 554,398 | +2.77(+1.64%) |
May 18, 2017 | 169.71 | 171.30 | 168.42 | 169.67 | 526,063 | -0.34(-0.20%) |
May 17, 2017 | 171.28 | 171.28 | 169.83 | 170.01 | 374,515 | -2.36(-1.37%) |
May 16, 2017 | 171.72 | 172.69 | 170.70 | 172.38 | 479,151 | +1.82(+1.07%) |
May 15, 2017 | 170.56 | 171.07 | 170.34 | 170.56 | 266,387 | +0.03(+0.02%) |
May 12, 2017 | 171.59 | 171.65 | 170.34 | 170.53 | 204,776 | -1.37(-0.79%) |
May 11, 2017 | 171.20 | 172.42 | 170.29 | 171.90 | 189,681 | +0.14(+0.08%) |
May 10, 2017 | 170.40 | 172.25 | 170.40 | 171.75 | 217,162 | +1.17(+0.69%) |
May 09, 2017 | 171.02 | 171.02 | 169.13 | 170.58 | 246,789 | +0.50(+0.29%) |
May 08, 2017 | 172.00 | 172.00 | 169.27 | 170.09 | 380,569 | -1.88(-1.09%) |
May 05, 2017 | 171.19 | 172.48 | 170.69 | 171.97 | 225,544 | +1.77(+1.04%) |
May 04, 2017 | 169.87 | 170.65 | 168.83 | 170.20 | 220,183 | +0.39(+0.23%) |
May 03, 2017 | 169.50 | 169.91 | 168.54 | 169.81 | 271,658 | +0.04(+0.02%) |
May 02, 2017 | 169.59 | 169.98 | 168.27 | 169.77 | 268,949 | +0.00(+0.00%) |