Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 152.94 | 153.18 | 151.93 | 152.30 | 1,463,604 | -0.60(-0.39%) |
Jul 28, 2017 | 153.45 | 153.45 | 149.92 | 152.91 | 2,086,171 | -0.02(-0.01%) |
Jul 27, 2017 | 150.54 | 154.15 | 147.23 | 152.92 | 3,458,328 | -3.59(-2.30%) |
Jul 26, 2017 | 156.31 | 157.67 | 154.60 | 156.52 | 1,493,098 | -1.20(-0.76%) |
Jul 25, 2017 | 156.97 | 158.15 | 156.20 | 157.72 | 998,783 | +0.84(+0.53%) |
Jul 24, 2017 | 155.25 | 157.47 | 155.25 | 156.88 | 1,450,953 | +0.77(+0.49%) |
Jul 21, 2017 | 155.70 | 156.36 | 154.91 | 156.11 | 1,293,728 | +0.80(+0.52%) |
Jul 20, 2017 | 154.93 | 157.01 | 154.88 | 155.31 | 2,028,119 | +0.21(+0.13%) |
Jul 19, 2017 | 156.40 | 156.43 | 152.98 | 155.11 | 2,118,094 | -0.53(-0.34%) |
Jul 18, 2017 | 157.71 | 157.74 | 155.40 | 155.63 | 1,674,835 | -2.55(-1.61%) |
Jul 17, 2017 | 157.67 | 158.89 | 156.82 | 158.18 | 1,726,266 | +0.58(+0.37%) |
Jul 14, 2017 | 156.27 | 158.38 | 155.91 | 157.60 | 965,994 | +1.10(+0.70%) |
Jul 13, 2017 | 156.83 | 157.17 | 155.31 | 156.50 | 766,601 | -0.01(-0.01%) |
Jul 12, 2017 | 156.19 | 157.50 | 155.31 | 156.51 | 1,006,891 | +1.07(+0.69%) |
Jul 11, 2017 | 155.25 | 155.93 | 153.97 | 155.44 | 1,143,176 | +0.46(+0.30%) |
Jul 10, 2017 | 154.31 | 155.82 | 153.94 | 154.97 | 1,655,643 | +0.03(+0.02%) |
Jul 07, 2017 | 153.92 | 155.50 | 153.09 | 154.95 | 1,189,967 | +1.50(+0.98%) |
Jul 06, 2017 | 155.24 | 156.54 | 152.66 | 153.44 | 1,417,486 | -2.06(-1.33%) |
Jul 05, 2017 | 154.95 | 156.42 | 154.16 | 155.50 | 1,094,278 | +0.68(+0.44%) |
Jul 03, 2017 | 155.52 | 157.17 | 154.76 | 154.82 | 613,389 | +0.01(+0.01%) |
Jun 30, 2017 | 154.77 | 155.55 | 153.62 | 154.81 | 1,312,800 | +0.85(+0.55%) |
Jun 29, 2017 | 157.11 | 157.41 | 152.75 | 153.97 | 2,148,598 | -2.80(-1.79%) |
Jun 28, 2017 | 157.84 | 158.47 | 156.11 | 156.77 | 1,147,971 | -0.07(-0.04%) |
Jun 27, 2017 | 157.08 | 159.28 | 156.25 | 156.84 | 1,541,805 | -0.87(-0.55%) |
Jun 26, 2017 | 157.41 | 158.62 | 156.75 | 157.70 | 1,661,370 | +0.61(+0.39%) |
Jun 23, 2017 | 156.01 | 157.21 | 154.54 | 157.09 | 4,168,573 | +1.31(+0.84%) |
Jun 22, 2017 | 153.53 | 157.35 | 153.23 | 155.78 | 1,864,144 | +2.54(+1.66%) |
Jun 21, 2017 | 151.02 | 153.53 | 150.61 | 153.24 | 1,255,186 | +1.79(+1.18%) |
Jun 20, 2017 | 151.74 | 152.57 | 151.24 | 151.46 | 867,029 | -0.73(-0.48%) |
Jun 19, 2017 | 150.84 | 152.59 | 150.09 | 152.19 | 1,864,824 | +1.81(+1.20%) |
Jun 16, 2017 | 154.51 | 154.77 | 149.52 | 150.38 | 3,147,316 | -3.84(-2.49%) |
Jun 15, 2017 | 152.57 | 155.13 | 151.94 | 154.22 | 1,686,673 | +0.51(+0.33%) |
Jun 14, 2017 | 152.99 | 154.89 | 152.21 | 153.71 | 1,067,053 | +1.15(+0.75%) |
Jun 13, 2017 | 153.01 | 153.28 | 151.77 | 152.57 | 1,137,937 | +0.36(+0.24%) |
Jun 12, 2017 | 153.74 | 154.84 | 151.84 | 152.21 | 2,282,191 | -1.53(-0.99%) |
Jun 09, 2017 | 152.41 | 153.85 | 152.07 | 153.73 | 1,146,559 | +1.17(+0.76%) |
Jun 08, 2017 | 153.24 | 151.48 | 152.57 | 1,280,848 | +0.53(+0.35%) | |
Jun 07, 2017 | 152.52 | 152.59 | 151.12 | 152.04 | 1,333,976 | -0.33(-0.22%) |
Jun 06, 2017 | 155.72 | 155.72 | 151.72 | 152.37 | 2,510,604 | -3.73(-2.39%) |
Jun 05, 2017 | 156.34 | 156.36 | 154.56 | 156.09 | 1,434,952 | +0.19(+0.12%) |
Jun 02, 2017 | 155.94 | 156.19 | 154.72 | 155.91 | 1,617,770 | -0.21(-0.13%) |
Jun 01, 2017 | 153.05 | 156.13 | 152.68 | 156.11 | 2,154,743 | +2.93(+1.91%) |
May 31, 2017 | 150.92 | 153.43 | 150.85 | 153.19 | 2,126,258 | +0.92(+0.60%) |
May 30, 2017 | 150.78 | 153.81 | 150.76 | 152.27 | 1,186,172 | +0.85(+0.56%) |
May 26, 2017 | 152.20 | 153.01 | 151.34 | 151.41 | 1,199,172 | -1.09(-0.71%) |
May 25, 2017 | 151.44 | 153.48 | 150.76 | 152.50 | 2,656,314 | +1.06(+0.70%) |
May 24, 2017 | 148.54 | 152.16 | 148.54 | 151.44 | 2,878,643 | +2.09(+1.40%) |
May 23, 2017 | 147.97 | 150.28 | 147.90 | 149.34 | 3,145,081 | +3.36(+2.30%) |
May 22, 2017 | 144.18 | 149.03 | 144.16 | 145.98 | 3,587,642 | +2.26(+1.58%) |
May 19, 2017 | 143.77 | 146.33 | 142.77 | 143.72 | 8,399,281 | +10.87(+8.18%) |
May 18, 2017 | 133.90 | 135.64 | 132.06 | 132.85 | 2,146,527 | -0.56(-0.42%) |
May 17, 2017 | 136.12 | 135.94 | 133.16 | 133.41 | 1,940,815 | -2.71(-1.99%) |
May 16, 2017 | 136.51 | 136.75 | 135.13 | 136.12 | 1,213,998 | -0.38(-0.28%) |
May 15, 2017 | 135.59 | 138.24 | 135.48 | 136.50 | 2,106,148 | +0.70(+0.52%) |
May 12, 2017 | 136.55 | 136.76 | 135.28 | 135.80 | 1,496,755 | -1.05(-0.77%) |
May 11, 2017 | 133.92 | 137.75 | 133.65 | 136.85 | 1,921,110 | +2.32(+1.72%) |
May 10, 2017 | 133.76 | 134.78 | 133.02 | 134.53 | 1,456,135 | +0.69(+0.52%) |
May 09, 2017 | 133.00 | 134.21 | 132.84 | 133.84 | 1,108,353 | +1.52(+1.15%) |
May 08, 2017 | 133.24 | 133.47 | 131.88 | 132.32 | 851,495 | -0.56(-0.42%) |
May 05, 2017 | 133.61 | 134.06 | 132.33 | 132.88 | 980,962 | -0.70(-0.53%) |
May 04, 2017 | 130.13 | 134.07 | 130.13 | 133.58 | 1,777,600 | +3.77(+2.90%) |
May 03, 2017 | 130.62 | 130.62 | 128.93 | 129.82 | 1,053,330 | -0.94(-0.72%) |
May 02, 2017 | 130.50 | 131.40 | 128.84 | 130.76 | 1,700,334 | +0.69(+0.53%) |