Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 164.00 | 164.80 | 164.00 | 164.80 | 2,162 | +1.00(+0.61%) |
Jul 28, 2017 | 163.60 | 163.80 | 162.90 | 163.80 | 1,660 | +1.00(+0.61%) |
Jul 27, 2017 | 164.00 | 164.00 | 162.32 | 162.80 | 2,564 | -0.20(-0.12%) |
Jul 26, 2017 | 163.00 | 163.80 | 161.40 | 163.00 | 2,905 | +1.05(+0.65%) |
Jul 25, 2017 | 164.00 | 164.00 | 161.79 | 161.95 | 2,974 | -0.05(-0.03%) |
Jul 24, 2017 | 163.80 | 163.80 | 161.54 | 162.00 | 3,926 | +0.20(+0.12%) |
Jul 21, 2017 | 161.40 | 162.00 | 161.20 | 161.80 | 413 | +1.20(+0.75%) |
Jul 20, 2017 | 160.40 | 161.20 | 159.63 | 160.60 | 603 | +0.20(+0.12%) |
Jul 19, 2017 | 160.30 | 160.40 | 159.66 | 160.40 | 578 | +0.20(+0.12%) |
Jul 18, 2017 | 159.20 | 160.00 | 158.70 | 160.20 | 1,396 | +0.62(+0.39%) |
Jul 17, 2017 | 157.40 | 160.00 | 157.40 | 159.58 | 870 | +1.18(+0.75%) |
Jul 14, 2017 | 157.40 | 158.60 | 157.40 | 158.40 | 1,057 | +2.40(+1.54%) |
Jul 13, 2017 | 157.00 | 157.40 | 155.60 | 156.00 | 1,505 | -1.80(-1.14%) |
Jul 12, 2017 | 158.00 | 158.17 | 157.42 | 157.80 | 1,307 | +0.80(+0.51%) |
Jul 11, 2017 | 155.00 | 157.40 | 155.00 | 157.00 | 3,732 | +1.40(+0.90%) |
Jul 10, 2017 | 152.60 | 155.96 | 151.53 | 155.60 | 1,814 | +1.20(+0.78%) |
Jul 07, 2017 | 157.20 | 157.20 | 152.40 | 154.40 | 4,694 | -4.40(-2.77%) |
Jul 06, 2017 | 158.80 | 159.10 | 158.00 | 158.80 | 1,281 | +0.00(+0.00%) |
Jul 05, 2017 | 158.60 | 159.00 | 157.40 | 158.80 | 4,547 | -1.00(-0.63%) |
Jul 03, 2017 | 161.60 | 161.80 | 159.80 | 159.80 | 3,658 | -5.40(-3.27%) |
Jun 30, 2017 | 164.80 | 165.45 | 164.80 | 165.20 | 310 | +0.13(+0.08%) |
Jun 29, 2017 | 165.00 | 165.60 | 164.62 | 165.07 | 460 | -1.25(-0.75%) |
Jun 28, 2017 | 165.00 | 167.80 | 165.00 | 166.32 | 1,055 | +0.72(+0.43%) |
Jun 27, 2017 | 165.22 | 166.18 | 164.60 | 165.60 | 1,388 | +1.04(+0.63%) |
Jun 26, 2017 | 164.00 | 165.20 | 164.00 | 164.56 | 1,831 | -1.24(-0.75%) |
Jun 23, 2017 | 165.00 | 165.80 | 1,138 | +1.09(+0.66%) | ||
Jun 22, 2017 | 164.00 | 164.80 | 164.00 | 164.71 | 1,707 | +1.71(+1.05%) |
Jun 21, 2017 | 163.00 | 163.34 | 162.60 | 163.00 | 934 | -0.60(-0.37%) |
Jun 20, 2017 | 163.40 | 163.60 | 163.00 | 163.60 | 637 | +0.20(+0.12%) |
Jun 19, 2017 | 164.20 | 165.00 | 163.40 | 163.40 | 2,250 | -3.00(-1.80%) |
Jun 16, 2017 | 166.70 | 167.20 | 166.08 | 166.40 | 796 | -0.70(-0.42%) |
Jun 15, 2017 | 166.52 | 167.20 | 166.52 | 167.10 | 623 | -0.70(-0.42%) |
Jun 14, 2017 | 170.80 | 171.20 | 167.40 | 167.80 | 1,946 | +0.04(+0.03%) |
Jun 13, 2017 | 168.40 | 168.40 | 166.59 | 167.76 | 1,284 | -1.04(-0.62%) |
Jun 12, 2017 | 170.20 | 170.20 | 168.20 | 168.80 | 3,043 | -2.46(-1.44%) |
Jun 09, 2017 | 172.80 | 172.80 | 170.80 | 171.26 | 1,398 | -1.54(-0.89%) |
Jun 08, 2017 | 174.20 | 174.20 | 172.06 | 172.80 | 2,181 | -1.20(-0.69%) |
Jun 07, 2017 | 174.20 | 174.40 | 173.60 | 174.00 | 1,185 | +0.20(+0.12%) |
Jun 06, 2017 | 174.00 | 174.60 | 173.80 | 173.80 | 1,380 | +0.00(+0.00%) |
Jun 05, 2017 | 174.00 | 174.00 | 173.60 | 173.80 | 889 | +0.40(+0.23%) |
Jun 02, 2017 | 172.60 | 173.40 | 172.22 | 173.40 | 818 | +1.40(+0.81%) |
Jun 01, 2017 | 170.00 | 172.00 | 170.00 | 172.00 | 1,408 | +0.20(+0.12%) |
May 31, 2017 | 172.12 | 172.65 | 171.66 | 171.80 | 389 | -0.80(-0.46%) |
May 30, 2017 | 172.40 | 173.00 | 172.20 | 172.60 | 529 | +0.66(+0.38%) |
May 26, 2017 | 173.00 | 173.00 | 171.54 | 171.94 | 2,040 | +0.74(+0.43%) |
May 25, 2017 | 171.00 | 171.20 | 170.60 | 171.20 | 936 | +0.40(+0.23%) |
May 24, 2017 | 170.00 | 171.00 | 169.93 | 170.80 | 299 | +1.00(+0.59%) |
May 23, 2017 | 170.00 | 170.76 | 169.80 | 169.80 | 1,177 | -0.20(-0.12%) |
May 22, 2017 | 168.20 | 170.68 | 168.20 | 170.00 | 1,779 | +2.00(+1.19%) |
May 19, 2017 | 165.20 | 168.00 | 165.20 | 168.00 | 1,465 | +1.89(+1.14%) |
May 18, 2017 | 168.00 | 168.00 | 165.60 | 166.11 | 896 | -3.49(-2.06%) |
May 17, 2017 | 170.80 | 171.00 | 169.20 | 169.60 | 2,356 | +0.36(+0.21%) |
May 16, 2017 | 168.60 | 169.60 | 168.06 | 169.24 | 1,525 | +1.44(+0.86%) |
May 15, 2017 | 166.40 | 168.98 | 166.40 | 167.80 | 3,833 | +1.80(+1.08%) |
May 12, 2017 | 164.40 | 166.20 | 164.40 | 166.00 | 2,412 | +1.60(+0.97%) |
May 11, 2017 | 164.00 | 165.00 | 163.60 | 164.40 | 1,457 | +0.40(+0.24%) |
May 10, 2017 | 163.60 | 165.60 | 163.60 | 164.00 | 589 | +1.00(+0.61%) |
May 09, 2017 | 164.80 | 164.80 | 162.80 | 163.00 | 2,370 | -1.98(-1.20%) |
May 08, 2017 | 165.20 | 165.20 | 164.00 | 164.98 | 837 | +0.18(+0.11%) |
May 05, 2017 | 164.00 | 165.20 | 164.00 | 164.80 | 2,898 | +0.40(+0.24%) |
May 04, 2017 | 165.80 | 165.80 | 164.00 | 164.40 | 3,440 | -2.14(-1.29%) |
May 03, 2017 | 169.00 | 169.00 | 166.42 | 166.54 | 3,147 | -3.65(-2.15%) |
May 02, 2017 | 170.00 | 170.23 | 169.20 | 170.20 | 1,776 | -0.00(-0.00%) |