Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 447.19 | 447.24 | 443.11 | 444.88 | 0 | -1.57(-0.35%) |
Jul 28, 2017 | 444.79 | 447.01 | 443.31 | 446.46 | 0 | +0.11(+0.03%) |
Jul 27, 2017 | 450.27 | 452.55 | 441.61 | 446.34 | 0 | -2.95(-0.66%) |
Jul 26, 2017 | 452.37 | 452.37 | 447.89 | 449.30 | 0 | -3.47(-0.77%) |
Jul 25, 2017 | 451.01 | 453.69 | 450.31 | 452.77 | 0 | +1.34(+0.30%) |
Jul 24, 2017 | 450.54 | 452.06 | 449.66 | 451.43 | 0 | +0.68(+0.15%) |
Jul 21, 2017 | 449.96 | 451.66 | 448.32 | 450.75 | 0 | -0.22(-0.05%) |
Jul 20, 2017 | 449.95 | 451.91 | 448.98 | 450.97 | 0 | +1.02(+0.23%) |
Jul 19, 2017 | 447.30 | 450.21 | 447.15 | 449.95 | 0 | +3.11(+0.70%) |
Jul 18, 2017 | 443.63 | 446.86 | 442.29 | 446.83 | 0 | +3.82(+0.86%) |
Jul 17, 2017 | 442.22 | 444.18 | 441.75 | 443.01 | 0 | +1.06(+0.24%) |
Jul 14, 2017 | 440.02 | 442.17 | 439.53 | 441.95 | 0 | +2.87(+0.65%) |
Jul 13, 2017 | 439.35 | 439.93 | 437.99 | 439.08 | 0 | +0.01(+0.00%) |
Jul 12, 2017 | 436.08 | 439.36 | 436.01 | 439.07 | 0 | +5.56(+1.28%) |
Jul 11, 2017 | 431.55 | 433.98 | 430.11 | 433.51 | 0 | +1.36(+0.32%) |
Jul 10, 2017 | 429.20 | 433.29 | 428.76 | 432.15 | 0 | +3.39(+0.79%) |
Jul 07, 2017 | 425.36 | 429.78 | 425.36 | 428.76 | 0 | +4.95(+1.17%) |
Jul 06, 2017 | 426.80 | 426.84 | 423.35 | 423.80 | 0 | -5.81(-1.35%) |
Jul 05, 2017 | 427.62 | 430.17 | 426.66 | 429.61 | 0 | +2.78(+0.65%) |
Jul 03, 2017 | 431.92 | 426.83 | 426.83 | 426.83 | 0 | -3.37(-0.78%) |
Jun 30, 2017 | 431.43 | 432.18 | 429.57 | 430.20 | 0 | +0.01(+0.00%) |
Jun 29, 2017 | 435.40 | 435.40 | 426.44 | 430.18 | 0 | -7.03(-1.61%) |
Jun 28, 2017 | 435.48 | 437.74 | 432.60 | 437.22 | 0 | +3.85(+0.89%) |
Jun 27, 2017 | 438.41 | 439.54 | 433.35 | 433.36 | 0 | -6.48(-1.47%) |
Jun 26, 2017 | 443.20 | 444.93 | 439.48 | 439.85 | 0 | -1.89(-0.43%) |
Jun 23, 2017 | 437.62 | 442.75 | 437.60 | 441.74 | 0 | +3.80(+0.87%) |
Jun 22, 2017 | 435.72 | 439.11 | 435.55 | 437.94 | 0 | +2.85(+0.66%) |
Jun 21, 2017 | 431.14 | 435.18 | 430.79 | 435.09 | 0 | +5.72(+1.33%) |
Jun 20, 2017 | 431.86 | 432.70 | 429.31 | 429.38 | 0 | -2.91(-0.67%) |
Jun 19, 2017 | 429.61 | 432.45 | 429.61 | 432.29 | 0 | +5.32(+1.25%) |
Jun 16, 2017 | 426.18 | 427.45 | 424.87 | 426.97 | 0 | +0.79(+0.19%) |
Jun 15, 2017 | 427.38 | 427.38 | 421.47 | 426.18 | 0 | -1.20(-0.28%) |
Jun 14, 2017 | 429.35 | 431.66 | 424.16 | 427.38 | 0 | -1.97(-0.46%) |
Jun 13, 2017 | 425.88 | 431.16 | 425.88 | 429.35 | 0 | +3.46(+0.81%) |
Jun 12, 2017 | 430.50 | 430.50 | 419.99 | 425.88 | 0 | -4.62(-1.07%) |
Jun 09, 2017 | 438.98 | 441.10 | 424.24 | 430.50 | 0 | -8.47(-1.93%) |
Jun 08, 2017 | 437.97 | 439.07 | 436.18 | 438.98 | 0 | +1.00(+0.23%) |
Jun 07, 2017 | 438.15 | 439.54 | 435.99 | 437.97 | 0 | -0.18(-0.04%) |
Jun 06, 2017 | 439.22 | 440.30 | 437.78 | 438.15 | 0 | -1.07(-0.24%) |
Jun 05, 2017 | 439.93 | 440.59 | 439.07 | 439.22 | 0 | -0.71(-0.16%) |
Jun 02, 2017 | 437.74 | 440.32 | 436.94 | 439.93 | 0 | +2.20(+0.50%) |
Jun 01, 2017 | 436.16 | 437.74 | 435.46 | 437.74 | 0 | +1.57(+0.36%) |
May 31, 2017 | 437.55 | 438.82 | 434.08 | 436.16 | 0 | -1.38(-0.32%) |
May 30, 2017 | 436.41 | 438.24 | 436.07 | 437.55 | 0 | +1.13(+0.26%) |
May 29, 2017 | 436.41 | 436.41 | 436.41 | 436.41 | 0 | +0.00(+0.00%) |
May 26, 2017 | 437.70 | 437.73 | 435.25 | 436.41 | 0 | -1.29(-0.30%) |
May 25, 2017 | 433.46 | 438.79 | 433.46 | 437.70 | 0 | +4.25(+0.98%) |
May 24, 2017 | 431.02 | 433.71 | 430.98 | 433.46 | 0 | +2.44(+0.57%) |
May 23, 2017 | 431.29 | 433.46 | 430.05 | 431.02 | 0 | -0.27(-0.06%) |
May 22, 2017 | 426.68 | 431.65 | 426.68 | 431.29 | 0 | +4.60(+1.08%) |
May 19, 2017 | 424.88 | 428.94 | 424.88 | 426.68 | 0 | +1.81(+0.43%) |
May 18, 2017 | 425.39 | 426.40 | 421.74 | 424.88 | 0 | -0.51(-0.12%) |
May 17, 2017 | 436.57 | 436.57 | 425.23 | 425.39 | 0 | -11.18(-2.56%) |
May 16, 2017 | 435.40 | 436.64 | 434.48 | 436.57 | 0 | +1.17(+0.27%) |
May 15, 2017 | 431.58 | 435.44 | 431.56 | 435.40 | 0 | +3.82(+0.88%) |
May 12, 2017 | 431.29 | 432.16 | 430.60 | 431.58 | 0 | +0.30(+0.07%) |
May 11, 2017 | 433.18 | 433.18 | 429.01 | 431.29 | 0 | -1.90(-0.44%) |
May 10, 2017 | 432.29 | 433.55 | 431.23 | 433.18 | 0 | +0.89(+0.21%) |
May 09, 2017 | 433.18 | 433.18 | 431.43 | 432.29 | 0 | -0.89(-0.20%) |
May 08, 2017 | 432.21 | 433.20 | 431.46 | 433.18 | 0 | +0.97(+0.22%) |
May 05, 2017 | 428.35 | 432.21 | 428.35 | 432.21 | 0 | +3.86(+0.90%) |
May 04, 2017 | 428.27 | 429.38 | 427.35 | 428.35 | 0 | +0.08(+0.02%) |
May 03, 2017 | 432.60 | 432.60 | 427.28 | 428.27 | 0 | -4.33(-1.00%) |
May 02, 2017 | 431.21 | 432.89 | 430.53 | 432.60 | 0 | +1.39(+0.32%) |