Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 294.43 | 294.78 | 292.68 | 293.53 | 1,177,899 | -0.35(-0.12%) |
Jul 28, 2017 | 294.58 | 295.02 | 293.18 | 293.88 | 891,056 | -1.40(-0.47%) |
Jul 27, 2017 | 296.52 | 296.87 | 293.74 | 295.28 | 1,183,855 | -0.88(-0.30%) |
Jul 26, 2017 | 298.94 | 299.10 | 296.07 | 296.15 | 985,692 | -2.78(-0.93%) |
Jul 25, 2017 | 297.84 | 299.37 | 297.26 | 298.94 | 3,108,895 | +2.65(+0.89%) |
Jul 24, 2017 | 295.48 | 296.48 | 295.06 | 296.29 | 852,294 | +0.52(+0.18%) |
Jul 21, 2017 | 296.10 | 296.55 | 294.68 | 295.77 | 842,549 | -0.78(-0.26%) |
Jul 20, 2017 | 296.91 | 297.13 | 295.94 | 296.55 | 948,349 | -0.32(-0.11%) |
Jul 19, 2017 | 293.99 | 296.93 | 293.99 | 296.87 | 858,417 | +3.02(+1.03%) |
Jul 18, 2017 | 293.87 | 294.42 | 292.73 | 293.85 | 812,716 | -0.98(-0.33%) |
Jul 17, 2017 | 294.05 | 295.21 | 293.27 | 294.83 | 1,010,209 | +0.67(+0.23%) |
Jul 14, 2017 | 292.82 | 295.25 | 292.82 | 294.16 | 1,305,429 | +0.91(+0.31%) |
Jul 13, 2017 | 293.06 | 293.37 | 291.56 | 293.25 | 810,012 | +0.31(+0.11%) |
Jul 12, 2017 | 292.58 | 294.57 | 292.36 | 292.94 | 1,178,492 | +1.83(+0.63%) |
Jul 11, 2017 | 290.37 | 291.35 | 288.77 | 291.11 | 1,224,195 | +0.50(+0.17%) |
Jul 10, 2017 | 290.55 | 291.88 | 290.17 | 290.61 | 1,403,179 | -0.65(-0.22%) |
Jul 07, 2017 | 288.88 | 291.50 | 288.59 | 291.26 | 1,109,410 | +2.86(+0.99%) |
Jul 06, 2017 | 290.63 | 291.18 | 288.13 | 288.41 | 2,745,820 | -3.57(-1.22%) |
Jul 05, 2017 | 292.27 | 293.00 | 291.05 | 291.98 | 839,693 | -1.13(-0.38%) |
Jul 03, 2017 | 292.17 | 293.99 | 292.00 | 293.11 | 805,458 | +2.22(+0.76%) |
Jun 30, 2017 | 290.98 | 292.29 | 290.61 | 290.89 | 1,222,402 | +0.19(+0.07%) |
Jun 29, 2017 | 292.79 | 293.30 | 288.33 | 290.70 | 2,275,820 | -1.90(-0.65%) |
Jun 28, 2017 | 291.02 | 293.51 | 290.89 | 292.60 | 2,122,490 | +3.30(+1.14%) |
Jun 27, 2017 | 291.19 | 292.19 | 289.26 | 289.31 | 2,140,541 | -2.40(-0.82%) |
Jun 26, 2017 | 291.32 | 292.47 | 290.39 | 291.70 | 2,106,998 | +1.13(+0.39%) |
Jun 23, 2017 | 289.45 | 291.26 | 288.87 | 290.57 | 817,496 | +1.21(+0.42%) |
Jun 22, 2017 | 288.82 | 290.04 | 287.91 | 289.36 | 704,565 | +0.39(+0.14%) |
Jun 21, 2017 | 291.38 | 291.54 | 288.63 | 288.97 | 989,362 | -1.69(-0.58%) |
Jun 20, 2017 | 293.01 | 293.11 | 290.61 | 290.65 | 1,211,626 | -3.25(-1.11%) |
Jun 19, 2017 | 292.73 | 294.19 | 292.73 | 293.90 | 1,197,287 | +1.76(+0.60%) |
Jun 16, 2017 | 291.59 | 292.20 | 290.39 | 292.14 | 1,067,428 | +0.00(+0.00%) |
Jun 15, 2017 | 290.79 | 292.77 | 290.55 | 292.14 | 2,563,155 | -1.39(-0.47%) |
Jun 14, 2017 | 294.86 | 294.98 | 292.19 | 293.53 | 1,346,957 | -1.30(-0.44%) |
Jun 13, 2017 | 293.48 | 295.10 | 293.17 | 294.83 | 1,680,852 | +1.89(+0.65%) |
Jun 12, 2017 | 292.63 | 293.50 | 291.63 | 292.94 | 1,384,504 | +0.31(+0.11%) |
Jun 09, 2017 | 292.05 | 294.42 | 291.14 | 292.62 | 1,717,202 | +1.05(+0.36%) |
Jun 08, 2017 | 289.09 | 292.39 | 288.54 | 291.57 | 971,461 | +2.54(+0.88%) |
Jun 07, 2017 | 289.33 | 290.22 | 288.53 | 289.03 | 757,683 | -0.15(-0.05%) |
Jun 06, 2017 | 288.97 | 290.24 | 288.09 | 289.18 | 1,676,102 | -1.07(-0.37%) |
Jun 05, 2017 | 291.25 | 291.75 | 290.09 | 290.25 | 943,620 | -1.19(-0.41%) |
Jun 02, 2017 | 291.49 | 292.79 | 290.43 | 291.44 | 1,906,962 | +0.39(+0.14%) |
Jun 01, 2017 | 287.45 | 291.04 | 286.63 | 291.04 | 2,121,408 | +4.52(+1.58%) |
May 31, 2017 | 286.99 | 287.27 | 283.66 | 286.53 | 3,751,962 | +0.06(+0.02%) |
May 30, 2017 | 286.95 | 287.61 | 285.70 | 286.47 | 762,740 | -0.92(-0.32%) |
May 26, 2017 | 287.58 | 288.02 | 286.79 | 287.39 | 1,098,680 | -0.73(-0.25%) |
May 25, 2017 | 288.62 | 289.47 | 287.64 | 288.12 | 1,011,072 | +0.45(+0.16%) |
May 24, 2017 | 286.84 | 288.10 | 286.37 | 287.67 | 863,456 | +0.81(+0.28%) |
May 23, 2017 | 286.95 | 287.59 | 285.19 | 286.86 | 711,757 | +0.52(+0.18%) |
May 22, 2017 | 285.41 | 286.64 | 285.35 | 286.34 | 864,847 | +1.44(+0.50%) |
May 19, 2017 | 282.60 | 286.01 | 282.41 | 284.91 | 1,501,215 | +2.91(+1.03%) |
May 18, 2017 | 281.11 | 283.01 | 280.00 | 282.00 | 2,161,258 | +0.24(+0.08%) |
May 17, 2017 | 284.01 | 287.73 | 281.58 | 281.76 | 3,373,825 | -5.82(-2.02%) |
May 16, 2017 | 288.36 | 288.45 | 285.99 | 287.58 | 1,359,100 | -0.38(-0.13%) |
May 15, 2017 | 286.83 | 289.05 | 286.82 | 287.96 | 854,216 | +1.79(+0.63%) |
May 12, 2017 | 286.49 | 286.80 | 285.39 | 286.17 | 599,804 | -1.16(-0.40%) |
May 11, 2017 | 288.16 | 288.38 | 285.13 | 287.33 | 1,058,270 | -1.78(-0.62%) |
May 10, 2017 | 286.89 | 289.37 | 286.71 | 289.11 | 1,022,360 | +1.83(+0.64%) |
May 09, 2017 | 288.14 | 288.51 | 286.50 | 287.29 | 892,154 | -0.66(-0.23%) |
May 08, 2017 | 288.69 | 289.20 | 286.87 | 287.94 | 953,472 | -1.24(-0.43%) |
May 05, 2017 | 287.79 | 289.18 | 286.61 | 289.18 | 614,747 | +2.45(+0.85%) |
May 04, 2017 | 287.28 | 287.34 | 284.85 | 286.73 | 1,174,832 | -0.39(-0.14%) |
May 03, 2017 | 287.35 | 288.04 | 286.00 | 287.12 | 1,049,277 | -1.21(-0.42%) |
May 02, 2017 | 288.95 | 289.64 | 287.60 | 288.33 | 1,012,848 | -0.45(-0.16%) |