Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 275.30 | 275.92 | 274.21 | 275.42 | 4,122 | +1.23(+0.45%) |
Jul 28, 2017 | 275.17 | 276.06 | 273.68 | 274.19 | 6,063 | -0.98(-0.35%) |
Jul 27, 2017 | 273.05 | 275.43 | 273.05 | 275.17 | 6,157 | -0.06(-0.02%) |
Jul 26, 2017 | 273.48 | 275.59 | 273.48 | 275.23 | 4,251 | +0.78(+0.28%) |
Jul 25, 2017 | 273.78 | 275.18 | 273.68 | 274.45 | 5,605 | +0.92(+0.34%) |
Jul 24, 2017 | 274.27 | 275.00 | 272.73 | 273.52 | 13,028 | -1.63(-0.59%) |
Jul 21, 2017 | 274.69 | 276.00 | 274.69 | 275.15 | 9,962 | +2.10(+0.77%) |
Jul 20, 2017 | 273.45 | 273.45 | 273.05 | 273.05 | 2,495 | +0.48(+0.17%) |
Jul 19, 2017 | 272.70 | 273.13 | 267.84 | 272.58 | 6,802 | -1.34(-0.49%) |
Jul 18, 2017 | 271.99 | 273.91 | 271.79 | 273.91 | 5,227 | +1.47(+0.54%) |
Jul 17, 2017 | 268.95 | 272.46 | 268.94 | 272.44 | 15,247 | +4.15(+1.55%) |
Jul 14, 2017 | 266.02 | 268.29 | 265.48 | 268.29 | 8,545 | +2.81(+1.06%) |
Jul 13, 2017 | 268.16 | 268.16 | 265.17 | 265.48 | 4,403 | -2.58(-0.96%) |
Jul 12, 2017 | 267.98 | 268.14 | 266.03 | 268.06 | 7,265 | +2.20(+0.83%) |
Jul 11, 2017 | 265.36 | 267.96 | 264.04 | 265.86 | 8,350 | +0.87(+0.33%) |
Jul 10, 2017 | 266.25 | 266.56 | 264.99 | 264.99 | 6,290 | -2.06(-0.77%) |
Jul 07, 2017 | 262.72 | 267.19 | 262.72 | 267.05 | 15,476 | +5.06(+1.93%) |
Jul 06, 2017 | 264.62 | 264.62 | 261.71 | 261.99 | 9,951 | -3.97(-1.49%) |
Jul 05, 2017 | 267.20 | 268.10 | 264.67 | 265.96 | 13,418 | -2.23(-0.83%) |
Jul 03, 2017 | 267.81 | 268.86 | 263.64 | 268.19 | 23,294 | +1.34(+0.50%) |
Jun 30, 2017 | 268.46 | 272.74 | 264.49 | 266.85 | 47,156 | +0.44(+0.16%) |
Jun 29, 2017 | 268.21 | 268.21 | 266.13 | 266.42 | 5,204 | -1.09(-0.41%) |
Jun 28, 2017 | 265.63 | 268.72 | 265.63 | 267.51 | 9,585 | +0.32(+0.12%) |
Jun 27, 2017 | 269.60 | 269.60 | 267.10 | 267.19 | 6,416 | -2.75(-1.02%) |
Jun 26, 2017 | 268.67 | 271.29 | 267.56 | 269.94 | 15,626 | +1.28(+0.48%) |
Jun 23, 2017 | 267.64 | 271.00 | 266.37 | 268.67 | 19,800 | +2.56(+0.96%) |
Jun 22, 2017 | 265.90 | 266.27 | 262.24 | 266.10 | 30,990 | -0.39(-0.14%) |
Jun 21, 2017 | 271.42 | 271.42 | 265.90 | 266.49 | 14,506 | -3.69(-1.36%) |
Jun 20, 2017 | 271.63 | 272.70 | 269.16 | 270.17 | 23,260 | -2.74(-1.00%) |
Jun 19, 2017 | 272.88 | 274.54 | 270.06 | 272.91 | 23,278 | -0.11(-0.04%) |
Jun 16, 2017 | 268.46 | 273.43 | 268.43 | 273.03 | 24,619 | +0.58(+0.21%) |
Jun 15, 2017 | 268.91 | 272.44 | 268.32 | 272.44 | 15,946 | +1.15(+0.42%) |
Jun 14, 2017 | 274.51 | 274.51 | 270.49 | 271.30 | 14,980 | -3.83(-1.39%) |
Jun 13, 2017 | 276.18 | 276.18 | 273.75 | 275.13 | 9,690 | -0.80(-0.29%) |
Jun 12, 2017 | 271.06 | 276.92 | 271.06 | 275.93 | 13,912 | +4.37(+1.61%) |
Jun 09, 2017 | 266.25 | 271.56 | 266.25 | 271.56 | 9,979 | +6.90(+2.61%) |
Jun 08, 2017 | 265.93 | 266.70 | 263.85 | 264.66 | 14,002 | -1.04(-0.39%) |
Jun 07, 2017 | 265.45 | 267.67 | 264.92 | 265.70 | 8,267 | +1.29(+0.49%) |
Jun 06, 2017 | 266.95 | 267.84 | 264.41 | 264.41 | 13,148 | -3.36(-1.25%) |
Jun 05, 2017 | 270.43 | 270.43 | 266.06 | 267.77 | 14,785 | -2.19(-0.81%) |
Jun 02, 2017 | 262.31 | 270.61 | 262.31 | 269.95 | 19,170 | +7.35(+2.80%) |
Jun 01, 2017 | 261.58 | 262.61 | 260.14 | 262.61 | 13,051 | +1.65(+0.63%) |
May 31, 2017 | 260.93 | 261.53 | 257.39 | 260.95 | 10,512 | +0.44(+0.17%) |
May 30, 2017 | 260.23 | 262.83 | 259.82 | 260.52 | 10,199 | -2.86(-1.09%) |
May 26, 2017 | 259.09 | 266.06 | 259.09 | 263.38 | 18,781 | +3.77(+1.45%) |
May 25, 2017 | 259.94 | 260.23 | 259.35 | 259.61 | 4,096 | +0.06(+0.02%) |
May 24, 2017 | 259.61 | 259.61 | 258.46 | 259.55 | 8,594 | +0.10(+0.04%) |
May 23, 2017 | 259.79 | 260.87 | 257.69 | 259.45 | 7,999 | -0.23(-0.09%) |
May 22, 2017 | 261.85 | 261.97 | 259.16 | 259.67 | 10,644 | -1.91(-0.73%) |
May 19, 2017 | 259.97 | 262.30 | 259.71 | 261.59 | 12,200 | +1.15(+0.44%) |
May 18, 2017 | 260.05 | 262.10 | 259.59 | 260.44 | 9,983 | +0.42(+0.16%) |
May 17, 2017 | 260.52 | 262.56 | 259.95 | 260.02 | 11,740 | -2.35(-0.90%) |
May 16, 2017 | 264.30 | 264.52 | 261.32 | 262.37 | 19,031 | -0.18(-0.07%) |
May 15, 2017 | 262.51 | 264.52 | 262.08 | 262.56 | 10,175 | +0.42(+0.16%) |
May 12, 2017 | 262.99 | 267.01 | 260.45 | 262.13 | 13,964 | -2.44(-0.92%) |
May 11, 2017 | 271.71 | 271.71 | 263.92 | 264.57 | 14,966 | -5.23(-1.94%) |
May 10, 2017 | 260.01 | 272.53 | 260.01 | 269.80 | 15,829 | +8.20(+3.13%) |
May 09, 2017 | 259.12 | 261.60 | 259.11 | 261.60 | 7,724 | +0.66(+0.25%) |
May 08, 2017 | 259.34 | 260.94 | 257.75 | 260.94 | 9,327 | +0.51(+0.19%) |
May 05, 2017 | 262.83 | 262.83 | 258.12 | 260.43 | 14,151 | -2.49(-0.95%) |
May 04, 2017 | 270.55 | 270.55 | 260.28 | 262.92 | 9,469 | -5.19(-1.93%) |
May 03, 2017 | 270.69 | 270.69 | 265.92 | 268.11 | 12,664 | -1.88(-0.70%) |
May 02, 2017 | 273.84 | 273.84 | 266.30 | 269.99 | 16,794 | -1.06(-0.39%) |