Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 207.66 | 207.66 | 204.80 | 204.80 | 2,976 | -2.51(-1.21%) |
Jul 28, 2017 | 207.31 | 207.31 | 207.31 | 207.31 | 805 | +0.51(+0.25%) |
Jul 27, 2017 | 208.00 | 209.00 | 206.80 | 206.80 | 1,406 | -1.09(-0.52%) |
Jul 26, 2017 | 210.00 | 210.00 | 207.89 | 207.89 | 3,004 | -4.01(-1.89%) |
Jul 25, 2017 | 210.73 | 214.40 | 208.25 | 211.90 | 4,184 | +1.70(+0.81%) |
Jul 24, 2017 | 210.20 | 210.20 | 210.20 | 210.20 | 324 | +1.57(+0.75%) |
Jul 21, 2017 | 210.00 | 210.00 | 208.63 | 208.63 | 3,339 | -3.63(-1.71%) |
Jul 20, 2017 | 212.26 | 212.26 | 212.26 | 212.26 | 506 | +4.26(+2.05%) |
Jul 19, 2017 | 206.21 | 208.00 | 206.21 | 208.00 | 1,242 | -2.00(-0.95%) |
Jul 18, 2017 | 206.40 | 210.00 | 205.41 | 210.00 | 1,635 | +1.40(+0.67%) |
Jul 17, 2017 | 208.86 | 211.00 | 208.60 | 208.60 | 1,434 | +2.88(+1.40%) |
Jul 14, 2017 | 209.00 | 209.00 | 202.81 | 205.72 | 732 | -0.28(-0.14%) |
Jul 12, 2017 | 206.00 | 206.00 | 206.00 | 599 | +1.52(+0.74%) | |
Jul 11, 2017 | 204.79 | 204.79 | 204.48 | 204.48 | 714 | -2.62(-1.27%) |
Jul 10, 2017 | 207.10 | 207.10 | 207.10 | 207.10 | 362 | -1.20(-0.58%) |
Jul 07, 2017 | 208.30 | 208.30 | 208.30 | 208.30 | 508 | +3.20(+1.56%) |
Jul 06, 2017 | 206.02 | 206.02 | 205.10 | 205.10 | 1,162 | -2.75(-1.32%) |
Jul 05, 2017 | 207.50 | 208.45 | 206.10 | 207.85 | 1,300 | +0.68(+0.33%) |
Jul 03, 2017 | 207.17 | 207.17 | 207.17 | 207.17 | 596 | -2.77(-1.32%) |
Jun 29, 2017 | 209.94 | 209.94 | 209.94 | 286 | +2.73(+1.32%) | |
Jun 28, 2017 | 207.21 | 207.21 | 207.21 | 207.21 | 651 | -2.79(-1.33%) |
Jun 26, 2017 | 210.00 | 210.00 | 210.00 | 339 | +0.01(+0.00%) | |
Jun 23, 2017 | 210.00 | 210.00 | 209.99 | 209.99 | 26,506 | -0.71(-0.34%) |
Jun 22, 2017 | 210.70 | 210.70 | 210.70 | 210.70 | 550 | +1.36(+0.65%) |
Jun 21, 2017 | 209.34 | 209.34 | 209.34 | 209.34 | 395 | +0.55(+0.26%) |
Jun 20, 2017 | 208.79 | 208.79 | 208.79 | 208.79 | 513 | -1.20(-0.57%) |
Jun 19, 2017 | 210.00 | 210.00 | 209.49 | 209.99 | 2,322 | -3.80(-1.78%) |
Jun 16, 2017 | 209.20 | 213.79 | 206.95 | 213.79 | 2,898 | +2.79(+1.32%) |
Jun 15, 2017 | 210.00 | 211.96 | 210.00 | 211.00 | 1,761 | -0.82(-0.39%) |
Jun 14, 2017 | 210.37 | 213.32 | 210.37 | 211.82 | 1,029 | +1.82(+0.87%) |
Jun 13, 2017 | 210.00 | 210.00 | 209.79 | 210.00 | 6,620 | +0.80(+0.38%) |
Jun 12, 2017 | 210.23 | 210.35 | 207.77 | 209.20 | 9,028 | -4.63(-2.17%) |
Jun 09, 2017 | 211.10 | 213.83 | 211.10 | 213.83 | 1,677 | -1.15(-0.53%) |
Jun 08, 2017 | 215.26 | 215.26 | 210.55 | 214.98 | 15,481 | -0.82(-0.38%) |
Jun 07, 2017 | 215.80 | 215.80 | 215.80 | 215.80 | 601 | +2.80(+1.31%) |
Jun 06, 2017 | 211.99 | 213.00 | 211.99 | 213.00 | 894 | -0.50(-0.23%) |
Jun 05, 2017 | 212.00 | 213.50 | 211.00 | 213.50 | 1,653 | -0.20(-0.09%) |
Jun 02, 2017 | 213.70 | 213.70 | 213.70 | 213.70 | 1,073 | +1.75(+0.83%) |
Jun 01, 2017 | 211.50 | 211.95 | 210.03 | 211.95 | 1,812 | +1.65(+0.78%) |
May 31, 2017 | 210.00 | 210.30 | 208.15 | 210.30 | 1,598 | +0.90(+0.43%) |
May 30, 2017 | 210.00 | 211.40 | 209.40 | 209.40 | 4,527 | -2.00(-0.95%) |
May 26, 2017 | 212.45 | 212.45 | 210.01 | 211.40 | 1,806 | -0.93(-0.44%) |
May 25, 2017 | 212.00 | 212.45 | 210.00 | 212.33 | 2,405 | +2.33(+1.11%) |
May 24, 2017 | 212.30 | 212.30 | 210.00 | 210.00 | 1,778 | -2.43(-1.14%) |
May 23, 2017 | 210.00 | 214.51 | 210.00 | 212.43 | 5,813 | +2.73(+1.30%) |
May 22, 2017 | 211.64 | 211.64 | 209.00 | 209.70 | 3,993 | -2.09(-0.99%) |
May 19, 2017 | 212.94 | 212.94 | 210.00 | 211.79 | 1,423 | -0.20(-0.09%) |
May 18, 2017 | 211.99 | 211.99 | 211.99 | 211.99 | 938 | +1.84(+0.88%) |
May 17, 2017 | 210.15 | 210.15 | 210.15 | 210.15 | 913 | +1.14(+0.55%) |
May 16, 2017 | 212.73 | 212.73 | 209.01 | 209.01 | 628 | -4.71(-2.20%) |
May 15, 2017 | 211.06 | 213.72 | 210.00 | 213.72 | 1,033 | +5.27(+2.53%) |
May 12, 2017 | 210.00 | 210.00 | 208.45 | 208.45 | 1,893 | -3.55(-1.67%) |
May 10, 2017 | 212.00 | 212.00 | 212.00 | 600 | +2.75(+1.31%) | |
May 09, 2017 | 209.00 | 209.25 | 209.00 | 209.25 | 1,079 | +0.30(+0.14%) |
May 08, 2017 | 210.00 | 210.05 | 207.01 | 208.95 | 1,993 | -1.30(-0.62%) |
May 05, 2017 | 214.60 | 214.60 | 208.05 | 210.25 | 2,977 | +2.15(+1.03%) |
May 03, 2017 | 208.10 | 208.10 | 208.10 | 230 | +0.30(+0.14%) | |
May 02, 2017 | 206.54 | 207.80 | 206.54 | 207.80 | 1,229 | -0.69(-0.33%) |