Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 179.34 | 179.83 | 178.01 | 178.50 | 1,186,275 | -0.51(-0.29%) |
Jul 28, 2017 | 178.89 | 180.09 | 177.70 | 179.02 | 1,695,625 | +0.28(+0.15%) |
Jul 27, 2017 | 179.92 | 180.28 | 177.71 | 178.74 | 1,521,992 | -0.93(-0.52%) |
Jul 26, 2017 | 180.53 | 181.16 | 179.40 | 179.68 | 1,165,509 | -1.37(-0.76%) |
Jul 25, 2017 | 182.79 | 183.14 | 180.16 | 181.05 | 1,078,905 | -1.20(-0.66%) |
Jul 24, 2017 | 181.86 | 182.53 | 181.16 | 182.25 | 1,836,353 | +0.29(+0.16%) |
Jul 21, 2017 | 179.77 | 182.33 | 179.77 | 181.96 | 1,943,801 | +1.75(+0.97%) |
Jul 20, 2017 | 178.97 | 180.82 | 178.97 | 180.22 | 1,114,979 | +1.16(+0.65%) |
Jul 19, 2017 | 178.59 | 179.54 | 178.59 | 179.05 | 1,418,281 | +0.90(+0.50%) |
Jul 18, 2017 | 177.40 | 178.51 | 176.49 | 178.16 | 1,173,983 | +0.90(+0.51%) |
Jul 17, 2017 | 178.42 | 176.78 | 177.25 | 976,407 | -0.56(-0.31%) | |
Jul 14, 2017 | 175.70 | 177.81 | 175.14 | 177.81 | 942,916 | +2.42(+1.38%) |
Jul 13, 2017 | 175.63 | 175.93 | 174.62 | 175.39 | 652,205 | -0.23(-0.13%) |
Jul 12, 2017 | 175.03 | 176.59 | 174.42 | 175.62 | 1,213,688 | +1.57(+0.90%) |
Jul 11, 2017 | 175.00 | 175.62 | 173.90 | 174.06 | 1,336,802 | -0.99(-0.57%) |
Jul 10, 2017 | 175.35 | 175.62 | 174.31 | 175.05 | 1,486,907 | -0.26(-0.15%) |
Jul 07, 2017 | 173.72 | 175.36 | 173.18 | 175.31 | 1,187,066 | +2.17(+1.25%) |
Jul 06, 2017 | 174.06 | 174.30 | 172.73 | 173.13 | 1,482,734 | -1.45(-0.83%) |
Jul 05, 2017 | 172.42 | 174.84 | 172.14 | 174.59 | 1,200,903 | +2.08(+1.21%) |
Jul 03, 2017 | 173.53 | 173.91 | 172.50 | 172.50 | 769,069 | -0.43(-0.25%) |
Jun 30, 2017 | 172.90 | 174.24 | 172.84 | 172.93 | 1,420,827 | +1.67(+0.97%) |
Jun 29, 2017 | 172.39 | 173.33 | 170.19 | 171.26 | 1,057,355 | -1.49(-0.86%) |
Jun 28, 2017 | 173.62 | 173.70 | 172.50 | 172.75 | 1,345,009 | -0.07(-0.04%) |
Jun 27, 2017 | 172.39 | 173.73 | 171.88 | 172.82 | 2,190,105 | +0.24(+0.14%) |
Jun 26, 2017 | 172.79 | 173.08 | 172.08 | 172.58 | 1,416,870 | -0.38(-0.22%) |
Jun 23, 2017 | 172.90 | 173.23 | 171.80 | 172.97 | 1,911,320 | +0.08(+0.05%) |
Jun 22, 2017 | 171.34 | 173.18 | 171.01 | 172.89 | 1,450,829 | +1.39(+0.81%) |
Jun 21, 2017 | 172.62 | 173.29 | 171.15 | 171.49 | 1,784,016 | -0.86(-0.50%) |
Jun 20, 2017 | 171.25 | 173.61 | 171.07 | 172.35 | 2,023,264 | +0.87(+0.51%) |
Jun 19, 2017 | 170.06 | 171.98 | 169.82 | 171.49 | 1,340,440 | +1.94(+1.14%) |
Jun 16, 2017 | 170.13 | 170.52 | 168.93 | 169.54 | 1,735,615 | -0.50(-0.29%) |
Jun 15, 2017 | 169.97 | 170.99 | 169.23 | 170.04 | 1,307,650 | -0.59(-0.35%) |
Jun 14, 2017 | 171.06 | 171.69 | 169.97 | 170.63 | 1,024,009 | +0.14(+0.08%) |
Jun 13, 2017 | 169.31 | 170.96 | 168.45 | 170.49 | 1,311,144 | +1.21(+0.71%) |
Jun 12, 2017 | 170.35 | 170.69 | 165.98 | 169.29 | 2,038,741 | -0.89(-0.52%) |
Jun 09, 2017 | 170.17 | 171.02 | 169.27 | 170.17 | 1,892,231 | +0.15(+0.09%) |
Jun 08, 2017 | 171.68 | 169.06 | 170.02 | 1,771,061 | -0.67(-0.39%) | |
Jun 07, 2017 | 169.78 | 171.19 | 169.56 | 170.70 | 1,369,747 | +1.26(+0.74%) |
Jun 06, 2017 | 170.75 | 171.19 | 168.94 | 169.44 | 1,558,046 | -1.03(-0.61%) |
Jun 05, 2017 | 170.59 | 171.25 | 169.90 | 170.47 | 1,486,522 | +0.01(+0.01%) |
Jun 02, 2017 | 170.37 | 171.39 | 169.84 | 170.46 | 1,583,006 | +0.20(+0.12%) |
Jun 01, 2017 | 166.32 | 170.72 | 166.26 | 170.26 | 2,292,580 | +3.18(+1.90%) |
May 31, 2017 | 167.13 | 168.39 | 166.08 | 167.08 | 2,663,426 | +1.02(+0.62%) |
May 30, 2017 | 164.02 | 166.42 | 163.64 | 166.06 | 1,791,117 | +1.40(+0.85%) |
May 26, 2017 | 165.14 | 165.47 | 163.92 | 164.65 | 1,414,402 | -0.26(-0.16%) |
May 25, 2017 | 165.24 | 165.48 | 163.64 | 164.91 | 1,365,740 | -0.20(-0.12%) |
May 24, 2017 | 164.72 | 165.33 | 163.97 | 165.11 | 1,659,789 | +0.33(+0.20%) |
May 23, 2017 | 163.46 | 165.28 | 163.37 | 164.78 | 2,025,872 | +1.63(+1.00%) |
May 22, 2017 | 162.53 | 164.03 | 161.73 | 163.14 | 2,060,879 | +0.56(+0.35%) |
May 19, 2017 | 161.58 | 163.43 | 161.54 | 162.58 | 2,749,073 | +1.34(+0.83%) |
May 18, 2017 | 160.24 | 161.98 | 159.72 | 161.24 | 1,785,477 | +1.00(+0.62%) |
May 17, 2017 | 161.36 | 161.13 | 159.32 | 160.24 | 2,569,900 | -1.12(-0.69%) |
May 16, 2017 | 163.89 | 164.06 | 161.26 | 161.36 | 2,113,773 | -2.10(-1.29%) |
May 15, 2017 | 162.57 | 163.53 | 162.06 | 163.46 | 3,230,310 | +0.45(+0.28%) |
May 12, 2017 | 165.72 | 162.57 | 163.01 | 3,550,294 | -0.21(-0.13%) | |
May 11, 2017 | 160.43 | 163.30 | 160.34 | 163.22 | 12,584,594 | +4.50(+2.84%) |
May 10, 2017 | 159.95 | 160.30 | 156.85 | 158.72 | 5,671,305 | -0.80(-0.50%) |
May 09, 2017 | 160.76 | 161.09 | 158.50 | 159.51 | 3,640,630 | -1.73(-1.07%) |
May 08, 2017 | 162.72 | 163.17 | 161.01 | 161.24 | 2,786,172 | -2.46(-1.50%) |
May 05, 2017 | 163.15 | 164.21 | 162.56 | 163.70 | 1,615,079 | +0.48(+0.29%) |
May 04, 2017 | 162.15 | 163.22 | 161.38 | 163.22 | 2,230,715 | +0.97(+0.60%) |
May 03, 2017 | 163.20 | 163.64 | 161.14 | 162.25 | 2,913,343 | -1.34(-0.82%) |
May 02, 2017 | 163.81 | 164.56 | 161.59 | 163.59 | 3,728,426 | -0.97(-0.59%) |