Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 149.35 | 150.05 | 146.24 | 146.35 | 435,929 | -2.98(-2.00%) |
Jul 28, 2017 | 148.32 | 149.36 | 147.93 | 149.33 | 198,033 | +0.68(+0.46%) |
Jul 27, 2017 | 148.45 | 148.73 | 147.24 | 148.65 | 273,366 | +0.53(+0.36%) |
Jul 26, 2017 | 147.05 | 148.49 | 146.77 | 148.12 | 281,148 | +1.61(+1.10%) |
Jul 25, 2017 | 145.85 | 146.65 | 144.93 | 146.52 | 208,907 | +1.07(+0.74%) |
Jul 24, 2017 | 147.01 | 148.54 | 145.29 | 145.44 | 273,054 | -1.27(-0.87%) |
Jul 21, 2017 | 145.91 | 147.05 | 145.91 | 146.71 | 133,677 | +0.35(+0.24%) |
Jul 20, 2017 | 146.90 | 147.87 | 146.11 | 146.37 | 301,327 | -0.32(-0.22%) |
Jul 19, 2017 | 147.76 | 147.82 | 145.54 | 146.68 | 256,939 | -0.58(-0.39%) |
Jul 18, 2017 | 146.48 | 147.42 | 145.76 | 147.26 | 265,750 | +0.66(+0.45%) |
Jul 17, 2017 | 146.93 | 147.49 | 145.96 | 146.60 | 175,750 | -0.82(-0.56%) |
Jul 14, 2017 | 146.97 | 147.96 | 145.81 | 147.43 | 166,022 | +0.88(+0.60%) |
Jul 13, 2017 | 147.16 | 147.49 | 145.15 | 146.55 | 409,864 | -0.42(-0.29%) |
Jul 12, 2017 | 146.86 | 148.85 | 145.21 | 146.97 | 439,476 | +1.11(+0.76%) |
Jul 11, 2017 | 144.47 | 146.19 | 143.50 | 145.86 | 242,389 | +1.72(+1.20%) |
Jul 10, 2017 | 144.16 | 144.65 | 143.08 | 144.14 | 175,844 | +0.25(+0.17%) |
Jul 07, 2017 | 143.28 | 144.56 | 142.02 | 143.89 | 173,128 | +0.85(+0.59%) |
Jul 06, 2017 | 144.59 | 142.90 | 143.05 | 209,767 | -1.11(-0.77%) | |
Jul 05, 2017 | 143.63 | 144.36 | 142.29 | 144.16 | 277,633 | -0.33(-0.22%) |
Jul 03, 2017 | 142.52 | 144.61 | 142.10 | 144.49 | 127,247 | +2.68(+1.89%) |
Jun 30, 2017 | 142.85 | 143.76 | 141.28 | 141.81 | 502,840 | -0.91(-0.64%) |
Jun 29, 2017 | 143.14 | 143.14 | 141.39 | 142.71 | 536,774 | +0.36(+0.26%) |
Jun 28, 2017 | 142.52 | 143.60 | 141.96 | 142.35 | 675,658 | +0.13(+0.09%) |
Jun 27, 2017 | 142.16 | 142.90 | 139.05 | 142.22 | 581,999 | -0.29(-0.20%) |
Jun 26, 2017 | 143.40 | 144.67 | 141.88 | 142.52 | 173,505 | -0.05(-0.03%) |
Jun 23, 2017 | 142.81 | 143.56 | 141.31 | 142.56 | 475,108 | -0.43(-0.30%) |
Jun 22, 2017 | 144.85 | 146.32 | 142.73 | 142.99 | 363,442 | -1.64(-1.13%) |
Jun 21, 2017 | 144.60 | 146.15 | 143.95 | 144.63 | 355,165 | +0.75(+0.52%) |
Jun 20, 2017 | 142.83 | 144.67 | 141.91 | 143.88 | 450,475 | +0.36(+0.25%) |
Jun 19, 2017 | 141.73 | 144.26 | 141.50 | 143.51 | 263,623 | +2.35(+1.67%) |
Jun 16, 2017 | 141.46 | 142.00 | 140.63 | 141.16 | 415,974 | -0.18(-0.13%) |
Jun 15, 2017 | 139.96 | 142.02 | 139.96 | 141.34 | 461,014 | -0.92(-0.64%) |
Jun 14, 2017 | 141.63 | 143.01 | 139.73 | 142.25 | 475,127 | +1.65(+1.17%) |
Jun 13, 2017 | 136.94 | 140.61 | 136.78 | 140.60 | 460,460 | +3.96(+2.90%) |
Jun 12, 2017 | 136.75 | 138.09 | 134.80 | 136.64 | 300,083 | -0.61(-0.44%) |
Jun 09, 2017 | 135.88 | 137.56 | 135.73 | 137.25 | 497,814 | +0.96(+0.70%) |
Jun 08, 2017 | 137.56 | 138.39 | 135.73 | 136.29 | 425,105 | -0.78(-0.57%) |
Jun 07, 2017 | 135.71 | 137.17 | 135.49 | 137.08 | 373,816 | +1.12(+0.82%) |
Jun 06, 2017 | 133.28 | 136.00 | 132.18 | 135.96 | 385,445 | +2.21(+1.65%) |
Jun 05, 2017 | 133.10 | 133.77 | 132.39 | 133.75 | 133,829 | +1.14(+0.86%) |
Jun 02, 2017 | 133.29 | 133.43 | 132.32 | 132.61 | 229,446 | -0.65(-0.49%) |
Jun 01, 2017 | 133.40 | 134.10 | 132.01 | 133.26 | 264,619 | +0.84(+0.63%) |
May 31, 2017 | 132.34 | 134.38 | 131.77 | 132.42 | 414,760 | -0.18(-0.14%) |
May 30, 2017 | 132.30 | 133.47 | 132.06 | 132.60 | 383,925 | -0.99(-0.74%) |
May 26, 2017 | 133.76 | 134.68 | 133.09 | 133.59 | 448,873 | -0.69(-0.51%) |
May 25, 2017 | 136.52 | 136.52 | 133.72 | 134.28 | 429,933 | -1.68(-1.24%) |
May 24, 2017 | 136.16 | 137.43 | 135.71 | 135.96 | 364,058 | -0.92(-0.67%) |
May 23, 2017 | 138.49 | 139.31 | 136.57 | 136.88 | 366,871 | -0.62(-0.45%) |
May 22, 2017 | 136.17 | 138.19 | 136.10 | 137.50 | 753,880 | +1.12(+0.82%) |
May 19, 2017 | 135.77 | 137.24 | 134.78 | 136.37 | 521,687 | +1.72(+1.27%) |
May 18, 2017 | 134.46 | 135.94 | 132.87 | 134.66 | 710,541 | -1.15(-0.85%) |
May 17, 2017 | 133.40 | 136.05 | 132.81 | 135.81 | 567,645 | +0.88(+0.65%) |
May 16, 2017 | 135.00 | 135.77 | 133.71 | 134.94 | 335,141 | -0.49(-0.36%) |
May 15, 2017 | 133.54 | 135.64 | 131.43 | 135.43 | 799,609 | +3.21(+2.43%) |
May 12, 2017 | 128.56 | 133.03 | 128.44 | 132.22 | 686,012 | +2.84(+2.19%) |
May 11, 2017 | 128.83 | 130.78 | 128.33 | 129.38 | 528,785 | +0.73(+0.57%) |
May 10, 2017 | 126.87 | 129.43 | 126.07 | 128.65 | 563,469 | +2.49(+1.97%) |
May 09, 2017 | 125.02 | 126.19 | 124.49 | 126.16 | 305,327 | +1.81(+1.46%) |
May 08, 2017 | 123.94 | 124.97 | 122.54 | 124.35 | 347,038 | -0.02(-0.02%) |
May 05, 2017 | 123.21 | 124.43 | 120.26 | 124.38 | 362,293 | +0.22(+0.18%) |
May 04, 2017 | 123.40 | 124.89 | 123.40 | 124.15 | 396,479 | -0.17(-0.14%) |
May 03, 2017 | 124.30 | 124.78 | 123.93 | 124.33 | 263,094 | -0.04(-0.03%) |
May 02, 2017 | 123.58 | 124.44 | 123.00 | 124.37 | 316,118 | +1.15(+0.93%) |