Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 147.02 | 148.42 | 147.02 | 148.09 | 339,028 | +1.84(+1.26%) |
Jul 28, 2017 | 143.01 | 147.54 | 142.22 | 146.25 | 375,370 | +3.28(+2.29%) |
Jul 27, 2017 | 144.02 | 144.69 | 141.56 | 142.97 | 687,732 | -2.11(-1.45%) |
Jul 26, 2017 | 148.56 | 149.11 | 145.02 | 145.08 | 731,352 | -3.22(-2.17%) |
Jul 25, 2017 | 147.82 | 149.34 | 147.46 | 148.30 | 580,889 | +1.00(+0.68%) |
Jul 24, 2017 | 144.10 | 147.39 | 143.93 | 147.30 | 217,200 | +3.20(+2.22%) |
Jul 21, 2017 | 144.08 | 145.20 | 142.91 | 144.10 | 290,782 | -0.20(-0.14%) |
Jul 20, 2017 | 145.21 | 144.06 | 144.30 | 237,163 | -0.25(-0.17%) | |
Jul 19, 2017 | 144.92 | 145.69 | 144.00 | 144.55 | 279,274 | +0.21(+0.15%) |
Jul 18, 2017 | 143.71 | 145.25 | 143.19 | 144.34 | 218,568 | +0.30(+0.21%) |
Jul 17, 2017 | 145.50 | 145.96 | 142.82 | 144.04 | 168,029 | -1.03(-0.71%) |
Jul 14, 2017 | 143.30 | 146.06 | 142.70 | 145.07 | 195,051 | +2.08(+1.45%) |
Jul 13, 2017 | 144.50 | 144.50 | 142.22 | 142.99 | 218,631 | -1.09(-0.76%) |
Jul 12, 2017 | 143.21 | 145.28 | 142.85 | 144.08 | 183,436 | +2.02(+1.42%) |
Jul 11, 2017 | 141.44 | 142.90 | 141.06 | 142.06 | 320,140 | +0.91(+0.64%) |
Jul 10, 2017 | 142.12 | 142.47 | 140.00 | 141.15 | 298,932 | -0.90(-0.63%) |
Jul 07, 2017 | 140.22 | 142.60 | 139.77 | 142.05 | 139,908 | +2.09(+1.49%) |
Jul 06, 2017 | 141.37 | 143.19 | 139.55 | 139.96 | 248,553 | -2.42(-1.70%) |
Jul 05, 2017 | 142.84 | 143.50 | 141.76 | 142.38 | 201,400 | +0.09(+0.06%) |
Jul 03, 2017 | 144.82 | 145.50 | 141.48 | 142.29 | 140,464 | -1.01(-0.70%) |
Jun 30, 2017 | 140.86 | 144.07 | 139.99 | 143.30 | 460,611 | +3.06(+2.18%) |
Jun 29, 2017 | 142.39 | 142.39 | 139.49 | 140.24 | 218,284 | -2.17(-1.52%) |
Jun 28, 2017 | 141.25 | 143.10 | 140.92 | 142.41 | 278,714 | +1.94(+1.38%) |
Jun 27, 2017 | 142.72 | 142.72 | 139.65 | 140.47 | 318,361 | -2.31(-1.62%) |
Jun 26, 2017 | 144.49 | 145.40 | 142.59 | 142.78 | 278,431 | -1.71(-1.18%) |
Jun 23, 2017 | 144.98 | 145.58 | 144.29 | 144.49 | 259,200 | -0.24(-0.17%) |
Jun 22, 2017 | 145.06 | 145.75 | 143.62 | 144.73 | 293,761 | -0.77(-0.53%) |
Jun 21, 2017 | 144.49 | 146.00 | 143.54 | 145.50 | 170,028 | +1.04(+0.72%) |
Jun 20, 2017 | 146.24 | 147.45 | 144.13 | 144.46 | 245,271 | -1.48(-1.01%) |
Jun 19, 2017 | 144.17 | 146.32 | 143.85 | 145.94 | 175,870 | +2.55(+1.78%) |
Jun 16, 2017 | 142.75 | 143.49 | 142.14 | 143.39 | 293,856 | +0.51(+0.36%) |
Jun 15, 2017 | 141.01 | 143.29 | 140.29 | 142.88 | 215,161 | +0.58(+0.41%) |
Jun 14, 2017 | 141.48 | 143.71 | 140.67 | 142.30 | 241,812 | +1.65(+1.17%) |
Jun 13, 2017 | 140.43 | 141.79 | 139.62 | 140.65 | 352,094 | +0.68(+0.49%) |
Jun 12, 2017 | 139.94 | 141.09 | 134.85 | 139.97 | 534,058 | -1.26(-0.89%) |
Jun 09, 2017 | 143.28 | 145.58 | 139.79 | 141.23 | 346,231 | -1.61(-1.13%) |
Jun 08, 2017 | 143.00 | 143.75 | 141.59 | 142.84 | 609,735 | +0.78(+0.55%) |
Jun 07, 2017 | 142.63 | 143.00 | 141.52 | 142.06 | 291,161 | -0.09(-0.06%) |
Jun 06, 2017 | 141.46 | 143.00 | 140.00 | 142.15 | 488,723 | +0.34(+0.24%) |
Jun 05, 2017 | 141.98 | 142.95 | 140.85 | 141.81 | 153,727 | +0.26(+0.18%) |
Jun 02, 2017 | 141.12 | 142.49 | 140.61 | 141.55 | 300,771 | +0.55(+0.39%) |
Jun 01, 2017 | 137.45 | 141.86 | 137.45 | 141.00 | 318,574 | +3.57(+2.60%) |
May 31, 2017 | 139.74 | 141.24 | 137.34 | 137.43 | 336,098 | -2.29(-1.64%) |
May 30, 2017 | 138.20 | 140.62 | 138.20 | 139.72 | 400,178 | +1.13(+0.82%) |
May 26, 2017 | 135.69 | 139.02 | 135.69 | 138.59 | 461,131 | +2.71(+1.99%) |
May 25, 2017 | 135.33 | 136.74 | 134.39 | 135.88 | 282,062 | +0.98(+0.73%) |
May 24, 2017 | 135.00 | 135.44 | 134.10 | 134.90 | 422,290 | +0.16(+0.12%) |
May 23, 2017 | 136.62 | 136.62 | 134.55 | 134.74 | 224,818 | -1.06(-0.78%) |
May 22, 2017 | 134.50 | 137.00 | 134.50 | 135.80 | 384,983 | +1.37(+1.02%) |
May 19, 2017 | 134.00 | 134.91 | 132.63 | 134.43 | 236,498 | +1.19(+0.89%) |
May 18, 2017 | 129.96 | 133.88 | 129.80 | 133.24 | 508,081 | +2.70(+2.07%) |
May 17, 2017 | 132.29 | 132.84 | 130.47 | 130.54 | 316,260 | -3.30(-2.47%) |
May 16, 2017 | 133.64 | 133.99 | 132.03 | 133.84 | 337,044 | -0.67(-0.50%) |
May 15, 2017 | 131.50 | 134.71 | 131.06 | 134.51 | 346,432 | +3.09(+2.35%) |
May 12, 2017 | 130.28 | 131.97 | 130.28 | 131.42 | 181,400 | +0.57(+0.44%) |
May 11, 2017 | 131.33 | 131.59 | 129.55 | 130.85 | 181,572 | -0.95(-0.72%) |
May 10, 2017 | 130.63 | 131.82 | 129.83 | 131.80 | 166,914 | +0.92(+0.70%) |
May 09, 2017 | 130.65 | 132.04 | 129.81 | 130.88 | 246,945 | +0.10(+0.08%) |
May 08, 2017 | 132.30 | 133.97 | 130.02 | 130.78 | 350,418 | -2.25(-1.69%) |
May 05, 2017 | 132.13 | 134.81 | 131.63 | 133.03 | 329,944 | +2.22(+1.70%) |
May 04, 2017 | 127.71 | 130.89 | 123.60 | 130.81 | 846,979 | +0.92(+0.71%) |
May 03, 2017 | 134.15 | 134.15 | 129.69 | 129.89 | 552,012 | -4.39(-3.27%) |
May 02, 2017 | 134.30 | 134.81 | 133.69 | 134.28 | 280,309 | +0.71(+0.53%) |