Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 354.32 | 361.26 | 354.32 | 359.58 | 23,010 | +2.30(+0.65%) |
Jul 28, 2017 | 356.73 | 359.86 | 352.21 | 357.27 | 18,297 | -3.72(-1.03%) |
Jul 27, 2017 | 361.51 | 365.99 | 359.78 | 361.00 | 169,837 | -0.87(-0.24%) |
Jul 26, 2017 | 372.72 | 372.72 | 359.10 | 361.87 | 33,912 | -9.35(-2.52%) |
Jul 25, 2017 | 371.04 | 375.16 | 367.57 | 371.21 | 21,892 | +3.04(+0.83%) |
Jul 24, 2017 | 366.40 | 368.18 | 362.89 | 368.18 | 30,540 | +4.43(+1.22%) |
Jul 21, 2017 | 373.17 | 373.17 | 362.96 | 363.75 | 18,787 | -1.47(-0.40%) |
Jul 20, 2017 | 365.69 | 366.36 | 363.43 | 365.22 | 15,168 | -1.56(-0.43%) |
Jul 19, 2017 | 366.37 | 369.13 | 365.72 | 366.78 | 18,732 | +0.75(+0.21%) |
Jul 18, 2017 | 362.36 | 367.94 | 360.54 | 366.03 | 13,261 | +0.59(+0.16%) |
Jul 17, 2017 | 364.35 | 367.85 | 363.19 | 365.44 | 21,661 | +0.31(+0.09%) |
Jul 14, 2017 | 372.66 | 372.66 | 361.67 | 365.13 | 26,931 | -9.09(-2.43%) |
Jul 13, 2017 | 377.05 | 377.10 | 367.09 | 374.21 | 35,451 | +0.81(+0.22%) |
Jul 12, 2017 | 372.85 | 378.48 | 372.55 | 373.40 | 36,522 | +1.37(+0.37%) |
Jul 11, 2017 | 374.21 | 375.68 | 369.33 | 372.04 | 46,167 | -2.34(-0.63%) |
Jul 10, 2017 | 372.46 | 377.73 | 369.69 | 374.38 | 41,387 | -0.07(-0.02%) |
Jul 07, 2017 | 371.16 | 375.19 | 364.19 | 374.45 | 24,020 | +6.41(+1.74%) |
Jul 06, 2017 | 369.31 | 374.39 | 366.95 | 368.04 | 40,459 | -4.45(-1.20%) |
Jul 05, 2017 | 376.01 | 377.19 | 366.12 | 372.50 | 30,253 | -2.07(-0.55%) |
Jul 03, 2017 | 367.07 | 386.09 | 367.07 | 374.57 | 30,740 | +10.42(+2.86%) |
Jun 30, 2017 | 368.35 | 369.32 | 362.19 | 364.15 | 29,849 | -1.66(-0.45%) |
Jun 29, 2017 | 364.32 | 371.30 | 363.98 | 365.81 | 38,305 | +4.52(+1.25%) |
Jun 28, 2017 | 353.59 | 367.42 | 353.59 | 361.29 | 44,449 | +9.46(+2.69%) |
Jun 27, 2017 | 347.73 | 353.28 | 347.48 | 351.83 | 44,168 | +4.55(+1.31%) |
Jun 26, 2017 | 354.67 | 354.67 | 344.61 | 347.28 | 60,708 | -7.76(-2.19%) |
Jun 23, 2017 | 362.93 | 343.59 | 355.04 | 121,474 | +12.07(+3.52%) | |
Jun 22, 2017 | 345.95 | 347.34 | 338.31 | 342.97 | 72,718 | -4.53(-1.30%) |
Jun 21, 2017 | 356.55 | 358.73 | 347.50 | 347.50 | 32,853 | -6.95(-1.96%) |
Jun 20, 2017 | 356.59 | 361.60 | 352.53 | 354.45 | 35,325 | -5.51(-1.53%) |
Jun 19, 2017 | 367.84 | 371.41 | 358.29 | 359.95 | 32,555 | -3.03(-0.83%) |
Jun 16, 2017 | 358.79 | 367.66 | 358.79 | 362.98 | 59,077 | +1.73(+0.48%) |
Jun 15, 2017 | 353.29 | 363.07 | 353.29 | 361.25 | 29,707 | +5.30(+1.49%) |
Jun 14, 2017 | 350.47 | 357.08 | 344.79 | 355.95 | 35,187 | +4.56(+1.30%) |
Jun 13, 2017 | 353.95 | 353.95 | 347.48 | 351.39 | 21,375 | +0.14(+0.04%) |
Jun 12, 2017 | 357.06 | 370.97 | 347.12 | 351.26 | 47,386 | -5.56(-1.56%) |
Jun 09, 2017 | 343.63 | 357.22 | 343.63 | 356.82 | 33,762 | +14.65(+4.28%) |
Jun 08, 2017 | 318.15 | 345.73 | 318.15 | 342.17 | 30,501 | +12.08(+3.66%) |
Jun 07, 2017 | 325.25 | 330.88 | 324.42 | 330.09 | 15,376 | +3.08(+0.94%) |
Jun 06, 2017 | 325.10 | 328.40 | 322.77 | 327.01 | 17,445 | -1.10(-0.34%) |
Jun 05, 2017 | 331.21 | 332.66 | 327.92 | 328.11 | 19,255 | -4.54(-1.36%) |
Jun 02, 2017 | 327.14 | 336.93 | 327.14 | 332.65 | 40,247 | +3.03(+0.92%) |
Jun 01, 2017 | 326.06 | 330.08 | 322.46 | 329.62 | 30,254 | +6.10(+1.89%) |
May 31, 2017 | 320.32 | 325.57 | 318.25 | 323.52 | 24,252 | +2.07(+0.64%) |
May 30, 2017 | 324.96 | 324.96 | 320.08 | 321.45 | 27,462 | -5.40(-1.65%) |
May 26, 2017 | 327.23 | 328.50 | 326.39 | 326.85 | 14,748 | -1.00(-0.31%) |
May 25, 2017 | 329.38 | 332.10 | 327.11 | 327.86 | 14,164 | -1.51(-0.46%) |
May 24, 2017 | 325.48 | 332.47 | 325.48 | 329.37 | 25,142 | -2.26(-0.68%) |
May 23, 2017 | 325.18 | 332.89 | 324.30 | 331.63 | 17,842 | +5.54(+1.70%) |
May 22, 2017 | 327.03 | 328.45 | 324.25 | 326.10 | 15,605 | -0.24(-0.07%) |
May 19, 2017 | 326.89 | 330.95 | 324.71 | 326.33 | 38,909 | -1.26(-0.38%) |
May 18, 2017 | 321.98 | 330.75 | 321.98 | 327.59 | 35,421 | +4.68(+1.45%) |
May 17, 2017 | 332.23 | 333.47 | 321.08 | 322.92 | 30,216 | -14.27(-4.23%) |
May 16, 2017 | 334.87 | 337.81 | 327.93 | 337.19 | 20,962 | +1.80(+0.54%) |
May 15, 2017 | 332.13 | 337.43 | 332.13 | 335.39 | 24,932 | +3.71(+1.12%) |
May 12, 2017 | 333.69 | 338.16 | 322.52 | 331.68 | 18,103 | -3.43(-1.02%) |
May 11, 2017 | 338.76 | 338.76 | 331.89 | 335.11 | 22,940 | -4.25(-1.25%) |
May 10, 2017 | 338.85 | 341.44 | 337.80 | 339.36 | 20,441 | -2.71(-0.79%) |
May 09, 2017 | 346.37 | 348.96 | 341.09 | 342.07 | 27,621 | -3.02(-0.87%) |
May 08, 2017 | 343.30 | 345.65 | 341.88 | 345.09 | 11,619 | +1.80(+0.52%) |
May 05, 2017 | 346.57 | 346.57 | 341.16 | 343.29 | 16,165 | -3.44(-0.99%) |
May 04, 2017 | 339.92 | 349.39 | 339.92 | 346.73 | 17,151 | +4.74(+1.39%) |
May 03, 2017 | 336.98 | 342.29 | 336.98 | 341.98 | 21,124 | +2.58(+0.76%) |
May 02, 2017 | 340.62 | 342.85 | 337.17 | 339.40 | 17,916 | -3.45(-1.01%) |