Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 142.86 | 143.04 | 141.39 | 142.13 | 126,889 | -0.45(-0.32%) |
Jul 28, 2017 | 141.68 | 142.96 | 141.46 | 142.58 | 134,850 | -0.15(-0.11%) |
Jul 27, 2017 | 145.60 | 145.68 | 141.15 | 142.73 | 343,633 | -2.40(-1.65%) |
Jul 26, 2017 | 144.57 | 145.14 | 144.32 | 145.13 | 74,225 | +0.91(+0.63%) |
Jul 25, 2017 | 143.67 | 144.47 | 143.22 | 144.22 | 122,588 | +0.65(+0.45%) |
Jul 24, 2017 | 142.70 | 143.59 | 142.59 | 143.57 | 165,128 | +0.74(+0.52%) |
Jul 21, 2017 | 142.76 | 143.22 | 142.48 | 142.83 | 74,013 | -0.57(-0.40%) |
Jul 20, 2017 | 143.37 | 143.49 | 142.41 | 143.40 | 83,429 | +0.07(+0.05%) |
Jul 19, 2017 | 142.19 | 143.45 | 142.19 | 143.33 | 167,743 | +1.28(+0.90%) |
Jul 18, 2017 | 141.32 | 142.05 | 140.99 | 142.05 | 61,353 | +0.53(+0.37%) |
Jul 17, 2017 | 141.72 | 141.86 | 141.10 | 141.52 | 53,455 | +0.03(+0.02%) |
Jul 14, 2017 | 141.24 | 141.74 | 140.88 | 141.49 | 74,876 | +0.71(+0.50%) |
Jul 13, 2017 | 141.65 | 141.85 | 140.44 | 140.78 | 202,811 | -0.61(-0.43%) |
Jul 12, 2017 | 139.71 | 141.47 | 139.37 | 141.39 | 169,076 | +2.88(+2.08%) |
Jul 11, 2017 | 137.84 | 138.92 | 137.53 | 138.51 | 66,277 | +0.30(+0.22%) |
Jul 10, 2017 | 137.45 | 138.59 | 137.16 | 138.21 | 71,315 | +0.75(+0.55%) |
Jul 07, 2017 | 135.92 | 138.03 | 135.92 | 137.46 | 124,141 | +2.02(+1.49%) |
Jul 06, 2017 | 136.18 | 135.14 | 135.44 | 163,609 | -1.04(-0.76%) | |
Jul 05, 2017 | 135.33 | 136.87 | 135.33 | 136.48 | 146,203 | +1.64(+1.22%) |
Jul 03, 2017 | 137.31 | 137.31 | 134.77 | 134.84 | 241,477 | -1.92(-1.40%) |
Jun 30, 2017 | 136.81 | 137.78 | 136.76 | 136.76 | 108,607 | +0.06(+0.04%) |
Jun 29, 2017 | 138.89 | 138.89 | 135.46 | 136.70 | 190,813 | -2.62(-1.88%) |
Jun 28, 2017 | 138.64 | 139.36 | 137.33 | 139.32 | 116,112 | +1.41(+1.02%) |
Jun 27, 2017 | 140.02 | 140.17 | 137.91 | 137.91 | 152,969 | -2.55(-1.82%) |
Jun 26, 2017 | 141.63 | 142.28 | 140.11 | 140.46 | 142,363 | -0.70(-0.50%) |
Jun 23, 2017 | 140.46 | 141.69 | 139.91 | 141.16 | 104,208 | +0.66(+0.47%) |
Jun 22, 2017 | 140.51 | 140.90 | 139.49 | 140.50 | 262,353 | +1.59(+1.14%) |
Jun 21, 2017 | 138.46 | 139.10 | 138.33 | 138.91 | 231,160 | +1.96(+1.43%) |
Jun 20, 2017 | 137.81 | 138.26 | 136.89 | 136.95 | 79,587 | -0.87(-0.63%) |
Jun 19, 2017 | 136.63 | 137.93 | 136.63 | 137.82 | 254,683 | +2.08(+1.53%) |
Jun 16, 2017 | 135.53 | 136.03 | 134.91 | 135.75 | 79,098 | +0.15(+0.11%) |
Jun 15, 2017 | 134.59 | 135.91 | 133.55 | 135.59 | 218,412 | -0.45(-0.33%) |
Jun 14, 2017 | 136.93 | 137.47 | 134.70 | 136.04 | 243,087 | -0.62(-0.45%) |
Jun 13, 2017 | 136.28 | 136.99 | 135.44 | 136.66 | 244,124 | +1.25(+0.92%) |
Jun 12, 2017 | 134.71 | 135.63 | 131.78 | 135.41 | 552,093 | -0.78(-0.57%) |
Jun 09, 2017 | 140.86 | 141.09 | 134.12 | 136.19 | 657,085 | -4.49(-3.19%) |
Jun 08, 2017 | 140.93 | 141.06 | 139.74 | 140.68 | 455,920 | -0.05(-0.04%) |
Jun 07, 2017 | 140.93 | 141.14 | 139.90 | 140.73 | 162,872 | +0.22(+0.16%) |
Jun 06, 2017 | 140.60 | 141.31 | 140.30 | 140.51 | 904,930 | -0.28(-0.20%) |
Jun 05, 2017 | 140.80 | 141.37 | 140.76 | 140.79 | 382,176 | +0.11(+0.08%) |
Jun 02, 2017 | 139.50 | 140.77 | 139.38 | 140.68 | 599,225 | +1.26(+0.90%) |
Jun 01, 2017 | 138.80 | 139.49 | 138.41 | 139.42 | 464,294 | +0.98(+0.71%) |
May 31, 2017 | 139.07 | 139.09 | 137.86 | 138.44 | 944,217 | -0.27(-0.19%) |
May 30, 2017 | 138.43 | 138.96 | 138.26 | 138.71 | 447,964 | +0.30(+0.22%) |
May 26, 2017 | 138.76 | 139.14 | 137.91 | 138.41 | 416,179 | -0.57(-0.41%) |
May 25, 2017 | 138.09 | 139.42 | 137.98 | 138.98 | 162,993 | +1.47(+1.07%) |
May 24, 2017 | 136.77 | 137.56 | 136.43 | 137.51 | 44,799 | +1.51(+1.11%) |
May 23, 2017 | 136.31 | 136.79 | 135.32 | 136.00 | 54,081 | +0.39(+0.29%) |
May 22, 2017 | 133.95 | 135.66 | 133.92 | 135.62 | 78,049 | +1.90(+1.42%) |
May 19, 2017 | 133.52 | 134.45 | 133.38 | 133.72 | 118,738 | +1.52(+1.15%) |
May 18, 2017 | 131.51 | 132.67 | 130.92 | 132.20 | 65,239 | +0.26(+0.20%) |
May 17, 2017 | 134.99 | 135.12 | 131.88 | 131.94 | 132,941 | -4.13(-3.03%) |
May 16, 2017 | 135.84 | 136.09 | 135.51 | 136.06 | 247,042 | +0.55(+0.41%) |
May 15, 2017 | 134.71 | 135.57 | 134.66 | 135.51 | 230,003 | +1.51(+1.13%) |
May 12, 2017 | 133.90 | 134.24 | 133.47 | 134.01 | 45,087 | +0.10(+0.07%) |
May 11, 2017 | 134.05 | 134.05 | 133.29 | 133.91 | 61,928 | -0.80(-0.59%) |
May 10, 2017 | 133.72 | 134.91 | 133.72 | 134.71 | 91,729 | +1.71(+1.28%) |
May 09, 2017 | 133.04 | 133.19 | 132.81 | 133.00 | 65,422 | +0.02(+0.02%) |
May 08, 2017 | 133.18 | 133.39 | 132.58 | 132.98 | 63,553 | -0.24(-0.18%) |
May 05, 2017 | 132.46 | 133.22 | 132.33 | 133.22 | 97,067 | +1.07(+0.81%) |
May 04, 2017 | 131.78 | 132.37 | 131.71 | 132.15 | 277,052 | +0.76(+0.58%) |
May 03, 2017 | 132.00 | 132.00 | 130.98 | 131.39 | 74,448 | -0.21(-0.16%) |
May 02, 2017 | 131.81 | 131.87 | 131.17 | 131.60 | 59,365 | +0.08(+0.06%) |