Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 167.88 | 168.37 | 165.46 | 166.09 | 1,011,165 | -0.74(-0.45%) |
Jul 28, 2017 | 165.72 | 167.08 | 165.61 | 166.84 | 954,167 | -1.06(-0.63%) |
Jul 27, 2017 | 168.53 | 170.11 | 167.10 | 167.90 | 1,583,209 | -0.44(-0.26%) |
Jul 26, 2017 | 167.35 | 168.41 | 166.93 | 168.34 | 1,770,424 | +3.66(+2.22%) |
Jul 25, 2017 | 164.18 | 165.31 | 163.90 | 164.68 | 1,226,300 | +2.45(+1.51%) |
Jul 24, 2017 | 160.91 | 162.58 | 160.52 | 162.23 | 1,141,443 | -0.39(-0.24%) |
Jul 21, 2017 | 158.89 | 163.70 | 158.46 | 162.62 | 2,310,385 | +3.78(+2.38%) |
Jul 20, 2017 | 161.03 | 157.33 | 158.84 | 2,304,408 | -2.55(-1.58%) | |
Jul 19, 2017 | 161.57 | 162.57 | 160.70 | 161.39 | 1,329,113 | -1.57(-0.96%) |
Jul 18, 2017 | 161.76 | 163.40 | 161.34 | 162.95 | 1,070,306 | +0.62(+0.39%) |
Jul 17, 2017 | 160.94 | 162.82 | 160.35 | 162.33 | 1,510,757 | +0.50(+0.31%) |
Jul 14, 2017 | 162.57 | 163.16 | 161.68 | 161.82 | 729,745 | -0.54(-0.34%) |
Jul 13, 2017 | 161.73 | 163.05 | 159.94 | 162.37 | 1,045,434 | -0.56(-0.34%) |
Jul 12, 2017 | 162.37 | 164.07 | 162.23 | 162.92 | 1,131,982 | +2.41(+1.50%) |
Jul 11, 2017 | 157.64 | 161.44 | 157.51 | 160.51 | 3,427,798 | -1.37(-0.85%) |
Jul 10, 2017 | 162.87 | 163.12 | 160.40 | 161.88 | 1,828,083 | -4.13(-2.49%) |
Jul 07, 2017 | 164.80 | 166.40 | 164.80 | 166.02 | 893,576 | +0.47(+0.28%) |
Jul 06, 2017 | 168.41 | 168.43 | 163.79 | 165.55 | 1,481,677 | -2.32(-1.38%) |
Jul 05, 2017 | 163.28 | 168.98 | 163.18 | 167.87 | 1,144,992 | +5.26(+3.24%) |
Jul 03, 2017 | 162.68 | 163.53 | 162.36 | 162.61 | 392,308 | -1.24(-0.76%) |
Jun 30, 2017 | 162.99 | 164.28 | 162.69 | 163.84 | 791,799 | -0.03(-0.02%) |
Jun 29, 2017 | 167.16 | 167.41 | 163.58 | 163.88 | 1,661,628 | -6.45(-3.79%) |
Jun 28, 2017 | 170.14 | 170.96 | 169.35 | 170.33 | 1,102,383 | -0.10(-0.06%) |
Jun 27, 2017 | 172.90 | 173.06 | 170.21 | 170.43 | 1,350,993 | -1.46(-0.85%) |
Jun 26, 2017 | 172.06 | 173.16 | 170.57 | 171.88 | 1,353,056 | +0.40(+0.23%) |
Jun 23, 2017 | 172.00 | 170.60 | 171.49 | 933,705 | -1.92(-1.11%) | |
Jun 22, 2017 | 172.18 | 174.80 | 171.81 | 173.41 | 1,671,180 | +4.13(+2.44%) |
Jun 21, 2017 | 167.34 | 169.62 | 167.14 | 169.28 | 1,676,019 | +3.46(+2.09%) |
Jun 20, 2017 | 162.90 | 166.07 | 162.53 | 165.82 | 2,025,747 | +2.19(+1.34%) |
Jun 19, 2017 | 162.91 | 165.00 | 162.91 | 163.63 | 1,677,269 | +0.33(+0.20%) |
Jun 16, 2017 | 162.34 | 163.84 | 161.73 | 163.30 | 1,555,908 | +2.35(+1.46%) |
Jun 15, 2017 | 160.50 | 161.66 | 159.86 | 160.95 | 973,926 | -1.31(-0.81%) |
Jun 14, 2017 | 163.08 | 163.69 | 161.77 | 162.26 | 1,053,813 | -0.72(-0.44%) |
Jun 13, 2017 | 163.47 | 164.03 | 162.32 | 162.98 | 954,280 | +0.29(+0.18%) |
Jun 12, 2017 | 163.14 | 163.97 | 162.13 | 162.69 | 1,457,442 | -0.90(-0.55%) |
Jun 09, 2017 | 164.41 | 165.37 | 163.03 | 163.60 | 1,342,920 | -2.79(-1.67%) |
Jun 08, 2017 | 167.96 | 168.83 | 166.16 | 166.38 | 1,013,852 | -3.15(-1.86%) |
Jun 07, 2017 | 169.12 | 170.25 | 167.05 | 169.53 | 1,350,497 | -3.06(-1.78%) |
Jun 06, 2017 | 174.09 | 174.16 | 172.02 | 172.60 | 678,282 | -1.74(-1.00%) |
Jun 05, 2017 | 175.87 | 175.87 | 174.09 | 174.33 | 947,026 | -0.26(-0.15%) |
Jun 02, 2017 | 174.88 | 174.90 | 173.52 | 174.59 | 913,668 | +1.80(+1.04%) |
Jun 01, 2017 | 169.80 | 173.30 | 169.80 | 172.80 | 790,647 | +1.57(+0.91%) |
May 31, 2017 | 172.90 | 173.37 | 170.36 | 171.23 | 1,073,901 | -0.20(-0.12%) |
May 30, 2017 | 174.09 | 174.94 | 170.87 | 171.43 | 1,685,597 | -4.22(-2.40%) |
May 26, 2017 | 179.02 | 179.35 | 175.31 | 175.65 | 1,680,402 | -7.57(-4.13%) |
May 25, 2017 | 183.28 | 183.74 | 181.98 | 183.23 | 740,981 | -0.53(-0.29%) |
May 24, 2017 | 182.56 | 184.46 | 182.22 | 183.75 | 869,489 | +0.36(+0.19%) |
May 23, 2017 | 185.96 | 185.96 | 181.50 | 183.40 | 1,434,617 | -2.48(-1.33%) |
May 22, 2017 | 188.44 | 188.71 | 185.69 | 185.87 | 1,532,158 | -1.64(-0.87%) |
May 19, 2017 | 185.89 | 188.40 | 185.89 | 187.51 | 1,730,350 | -0.85(-0.45%) |
May 18, 2017 | 190.34 | 190.49 | 185.46 | 188.36 | 4,071,478 | +7.76(+4.30%) |
May 17, 2017 | 182.99 | 183.55 | 180.52 | 180.60 | 671,955 | -2.60(-1.42%) |
May 16, 2017 | 181.66 | 183.35 | 181.17 | 183.20 | 590,786 | +2.85(+1.58%) |
May 15, 2017 | 179.88 | 180.38 | 179.34 | 180.34 | 487,713 | -0.66(-0.37%) |
May 12, 2017 | 181.38 | 182.62 | 180.79 | 181.01 | 761,759 | +0.65(+0.36%) |
May 11, 2017 | 179.63 | 180.42 | 178.03 | 180.36 | 564,364 | -0.03(-0.02%) |
May 10, 2017 | 180.66 | 180.66 | 178.81 | 180.39 | 606,523 | +0.49(+0.27%) |
May 09, 2017 | 178.33 | 179.97 | 177.19 | 179.91 | 801,654 | +4.47(+2.55%) |
May 08, 2017 | 178.59 | 178.74 | 175.06 | 175.43 | 744,449 | -4.61(-2.56%) |
May 05, 2017 | 178.99 | 180.17 | 178.75 | 180.04 | 528,109 | +1.35(+0.75%) |
May 04, 2017 | 180.42 | 180.87 | 177.77 | 178.70 | 853,939 | -1.39(-0.77%) |
May 03, 2017 | 182.16 | 182.35 | 179.52 | 180.08 | 1,081,660 | -2.44(-1.34%) |
May 02, 2017 | 180.31 | 183.58 | 178.11 | 182.52 | 2,247,916 | +7.57(+4.33%) |