Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 148.13 | 150.66 | 147.73 | 149.78 | 307,698 | +2.00(+1.35%) |
Jul 28, 2017 | 146.75 | 148.59 | 146.75 | 147.78 | 305,380 | +0.22(+0.15%) |
Jul 27, 2017 | 148.42 | 148.42 | 146.05 | 147.56 | 345,331 | -0.65(-0.44%) |
Jul 26, 2017 | 149.70 | 149.76 | 148.16 | 148.21 | 217,782 | -1.14(-0.76%) |
Jul 25, 2017 | 149.53 | 150.08 | 148.82 | 149.35 | 290,013 | +0.40(+0.27%) |
Jul 24, 2017 | 148.97 | 150.20 | 148.92 | 148.94 | 303,518 | +0.17(+0.11%) |
Jul 21, 2017 | 148.54 | 148.83 | 147.86 | 148.77 | 162,043 | +0.47(+0.32%) |
Jul 20, 2017 | 146.63 | 148.70 | 146.60 | 148.30 | 226,094 | +1.88(+1.28%) |
Jul 19, 2017 | 145.28 | 146.74 | 144.64 | 146.42 | 284,515 | +1.25(+0.86%) |
Jul 18, 2017 | 145.14 | 145.73 | 143.86 | 145.17 | 328,046 | -0.32(-0.22%) |
Jul 17, 2017 | 146.38 | 146.45 | 144.44 | 145.50 | 306,381 | -0.84(-0.58%) |
Jul 14, 2017 | 147.42 | 146.13 | 146.34 | 312,955 | -0.93(-0.63%) | |
Jul 13, 2017 | 146.91 | 147.70 | 146.03 | 147.27 | 240,541 | +0.43(+0.29%) |
Jul 12, 2017 | 145.88 | 147.46 | 145.88 | 146.84 | 396,428 | +1.42(+0.98%) |
Jul 11, 2017 | 144.93 | 146.18 | 144.79 | 145.41 | 395,812 | +0.64(+0.45%) |
Jul 10, 2017 | 144.49 | 145.73 | 144.31 | 144.77 | 254,149 | -0.37(-0.25%) |
Jul 07, 2017 | 143.86 | 145.24 | 143.86 | 145.14 | 281,543 | +1.31(+0.91%) |
Jul 06, 2017 | 147.20 | 147.22 | 143.49 | 143.83 | 328,053 | -4.22(-2.85%) |
Jul 05, 2017 | 148.66 | 149.62 | 147.66 | 148.05 | 452,743 | -0.43(-0.29%) |
Jul 03, 2017 | 150.26 | 150.31 | 148.46 | 148.48 | 258,005 | -0.37(-0.25%) |
Jun 30, 2017 | 152.62 | 152.87 | 148.38 | 148.84 | 747,912 | -3.04(-2.00%) |
Jun 29, 2017 | 152.34 | 154.26 | 151.55 | 151.88 | 1,505,622 | -0.15(-0.10%) |
Jun 28, 2017 | 149.16 | 153.13 | 148.38 | 152.03 | 1,287,939 | +3.66(+2.47%) |
Jun 27, 2017 | 146.98 | 150.10 | 144.05 | 148.37 | 898,529 | -0.39(-0.26%) |
Jun 26, 2017 | 149.38 | 150.50 | 147.43 | 148.76 | 667,718 | -0.61(-0.41%) |
Jun 23, 2017 | 148.91 | 150.08 | 148.44 | 149.37 | 615,123 | +0.61(+0.41%) |
Jun 22, 2017 | 148.47 | 149.20 | 146.89 | 148.76 | 233,939 | +0.22(+0.14%) |
Jun 21, 2017 | 150.10 | 150.10 | 148.13 | 148.55 | 395,032 | -1.70(-1.13%) |
Jun 20, 2017 | 153.26 | 153.54 | 150.18 | 150.25 | 271,755 | -3.47(-2.26%) |
Jun 19, 2017 | 152.50 | 153.92 | 152.37 | 153.73 | 252,592 | +1.51(+0.99%) |
Jun 16, 2017 | 151.12 | 152.24 | 150.38 | 152.21 | 292,556 | +0.89(+0.59%) |
Jun 15, 2017 | 148.47 | 151.47 | 148.47 | 151.32 | 322,777 | +1.31(+0.87%) |
Jun 14, 2017 | 149.58 | 150.22 | 148.93 | 150.01 | 222,491 | +0.45(+0.30%) |
Jun 13, 2017 | 148.68 | 149.94 | 147.68 | 149.56 | 179,181 | +1.05(+0.71%) |
Jun 12, 2017 | 146.79 | 149.26 | 146.41 | 148.51 | 311,909 | +1.71(+1.17%) |
Jun 09, 2017 | 146.44 | 147.56 | 145.64 | 146.80 | 313,484 | +0.15(+0.10%) |
Jun 08, 2017 | 147.33 | 148.05 | 145.77 | 146.65 | 226,706 | -0.27(-0.18%) |
Jun 07, 2017 | 146.67 | 147.33 | 145.85 | 146.92 | 232,587 | +0.56(+0.38%) |
Jun 06, 2017 | 146.70 | 147.65 | 146.24 | 146.36 | 189,128 | -0.91(-0.62%) |
Jun 05, 2017 | 147.90 | 149.05 | 147.17 | 147.28 | 201,728 | -0.85(-0.57%) |
Jun 02, 2017 | 148.78 | 149.96 | 147.90 | 148.13 | 329,195 | -0.52(-0.35%) |
Jun 01, 2017 | 148.87 | 149.64 | 145.96 | 148.65 | 535,756 | +0.24(+0.16%) |
May 31, 2017 | 146.96 | 148.73 | 146.16 | 148.41 | 287,717 | +1.67(+1.14%) |
May 30, 2017 | 145.07 | 146.86 | 144.73 | 146.74 | 238,570 | +1.68(+1.16%) |
May 26, 2017 | 145.07 | 145.51 | 144.90 | 145.06 | 160,984 | +0.49(+0.34%) |
May 25, 2017 | 143.96 | 144.96 | 143.39 | 144.56 | 288,554 | +1.02(+0.71%) |
May 24, 2017 | 143.26 | 143.87 | 142.76 | 143.54 | 215,572 | +0.44(+0.30%) |
May 23, 2017 | 143.75 | 143.75 | 142.78 | 143.10 | 170,480 | -0.29(-0.21%) |
May 22, 2017 | 143.69 | 144.66 | 143.15 | 143.40 | 208,954 | -0.03(-0.02%) |
May 19, 2017 | 142.94 | 144.31 | 142.38 | 143.43 | 240,679 | +1.29(+0.91%) |
May 18, 2017 | 141.24 | 143.18 | 141.24 | 142.13 | 248,351 | +0.60(+0.42%) |
May 17, 2017 | 142.94 | 142.03 | 140.81 | 141.54 | 389,130 | -1.40(-0.98%) |
May 16, 2017 | 143.37 | 144.08 | 142.72 | 142.94 | 338,455 | -0.69(-0.48%) |
May 15, 2017 | 142.45 | 144.20 | 142.45 | 143.63 | 304,338 | +1.04(+0.73%) |
May 12, 2017 | 143.26 | 143.62 | 142.01 | 142.59 | 177,838 | -0.68(-0.47%) |
May 11, 2017 | 142.50 | 143.54 | 142.24 | 143.26 | 254,417 | -0.20(-0.14%) |
May 10, 2017 | 144.14 | 144.66 | 142.77 | 143.46 | 285,362 | -1.21(-0.84%) |
May 09, 2017 | 143.69 | 145.24 | 143.32 | 144.67 | 268,773 | +1.25(+0.87%) |
May 08, 2017 | 145.74 | 145.84 | 143.06 | 143.42 | 221,368 | -2.53(-1.73%) |
May 05, 2017 | 146.07 | 146.67 | 145.44 | 145.94 | 301,451 | +0.05(+0.03%) |
May 04, 2017 | 145.24 | 146.76 | 144.77 | 145.90 | 304,351 | +0.68(+0.47%) |
May 03, 2017 | 144.89 | 145.52 | 144.47 | 145.21 | 154,254 | +0.01(+0.01%) |
May 02, 2017 | 145.44 | 145.70 | 144.46 | 145.20 | 190,142 | +0.25(+0.17%) |