Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 153.42 | 153.87 | 152.10 | 152.17 | 1,492,134 | -0.97(-0.63%) |
Jul 28, 2017 | 151.94 | 153.46 | 151.31 | 153.13 | 1,721,171 | +1.37(+0.90%) |
Jul 27, 2017 | 153.24 | 153.40 | 150.93 | 151.76 | 1,715,882 | -1.76(-1.15%) |
Jul 26, 2017 | 153.58 | 154.35 | 153.00 | 153.53 | 2,182,720 | -0.55(-0.36%) |
Jul 25, 2017 | 154.97 | 155.37 | 153.82 | 154.08 | 1,782,376 | +0.17(+0.11%) |
Jul 24, 2017 | 154.43 | 154.69 | 153.27 | 153.91 | 1,306,716 | -0.23(-0.15%) |
Jul 21, 2017 | 153.47 | 154.32 | 153.08 | 154.14 | 1,242,412 | +0.57(+0.37%) |
Jul 20, 2017 | 152.01 | 153.80 | 151.78 | 153.57 | 1,853,157 | +1.47(+0.97%) |
Jul 19, 2017 | 151.12 | 152.79 | 151.12 | 152.10 | 1,697,360 | +0.92(+0.61%) |
Jul 18, 2017 | 152.58 | 152.85 | 150.49 | 151.18 | 2,534,991 | -1.67(-1.09%) |
Jul 17, 2017 | 153.30 | 153.65 | 152.50 | 152.85 | 2,137,061 | -0.27(-0.17%) |
Jul 14, 2017 | 152.83 | 153.76 | 152.31 | 153.11 | 2,016,837 | +0.23(+0.15%) |
Jul 13, 2017 | 152.66 | 153.43 | 151.58 | 152.89 | 2,365,324 | +0.43(+0.28%) |
Jul 12, 2017 | 151.83 | 152.94 | 151.68 | 152.45 | 1,629,729 | +0.55(+0.36%) |
Jul 11, 2017 | 151.34 | 152.41 | 150.43 | 151.90 | 2,051,421 | +0.49(+0.33%) |
Jul 10, 2017 | 150.77 | 152.12 | 150.77 | 151.41 | 1,409,171 | +0.16(+0.10%) |
Jul 07, 2017 | 150.32 | 151.62 | 149.99 | 151.25 | 1,436,863 | +1.52(+1.02%) |
Jul 06, 2017 | 150.67 | 151.04 | 149.21 | 149.73 | 1,572,555 | -0.98(-0.65%) |
Jul 05, 2017 | 149.28 | 151.86 | 149.20 | 150.71 | 1,821,416 | +0.91(+0.61%) |
Jul 03, 2017 | 150.02 | 150.82 | 149.32 | 149.80 | 2,237,862 | +0.56(+0.38%) |
Jun 30, 2017 | 149.39 | 150.29 | 148.79 | 149.24 | 1,640,427 | +0.05(+0.03%) |
Jun 29, 2017 | 149.90 | 149.90 | 148.30 | 149.19 | 1,435,346 | -0.16(-0.11%) |
Jun 28, 2017 | 149.79 | 150.56 | 148.93 | 149.34 | 1,710,555 | +0.74(+0.50%) |
Jun 27, 2017 | 148.76 | 149.50 | 147.82 | 148.61 | 1,605,934 | +0.00(+0.00%) |
Jun 26, 2017 | 149.60 | 149.68 | 147.84 | 148.61 | 1,516,680 | -0.89(-0.60%) |
Jun 23, 2017 | 150.41 | 150.89 | 149.13 | 149.50 | 2,050,661 | -0.87(-0.58%) |
Jun 22, 2017 | 149.46 | 152.50 | 149.41 | 150.37 | 2,213,694 | +0.87(+0.58%) |
Jun 21, 2017 | 149.12 | 150.20 | 148.67 | 149.50 | 1,582,189 | +0.49(+0.33%) |
Jun 20, 2017 | 148.99 | 149.61 | 148.52 | 149.01 | 1,351,811 | -0.13(-0.09%) |
Jun 19, 2017 | 148.42 | 149.75 | 148.22 | 149.14 | 1,588,749 | +1.12(+0.76%) |
Jun 16, 2017 | 146.95 | 148.41 | 146.68 | 148.02 | 2,800,205 | +1.27(+0.86%) |
Jun 15, 2017 | 147.25 | 147.77 | 146.30 | 146.75 | 1,583,138 | -0.82(-0.55%) |
Jun 14, 2017 | 146.29 | 147.71 | 145.91 | 147.56 | 1,642,637 | +1.34(+0.91%) |
Jun 13, 2017 | 145.60 | 147.04 | 145.08 | 146.23 | 2,086,859 | +0.90(+0.62%) |
Jun 12, 2017 | 147.23 | 147.10 | 142.86 | 145.32 | 2,554,630 | -1.91(-1.30%) |
Jun 09, 2017 | 146.96 | 148.18 | 146.45 | 147.23 | 1,968,529 | +0.47(+0.32%) |
Jun 08, 2017 | 147.82 | 146.17 | 146.76 | 2,435,106 | -0.27(-0.18%) | |
Jun 07, 2017 | 146.15 | 147.43 | 145.30 | 147.02 | 2,110,590 | +1.55(+1.07%) |
Jun 06, 2017 | 145.16 | 146.70 | 144.74 | 145.47 | 1,845,998 | +0.00(+0.00%) |
Jun 05, 2017 | 145.18 | 145.79 | 144.85 | 145.47 | 1,598,826 | +0.27(+0.18%) |
Jun 02, 2017 | 145.22 | 146.16 | 142.70 | 145.21 | 1,751,753 | +0.08(+0.05%) |
Jun 01, 2017 | 142.89 | 145.22 | 142.50 | 145.13 | 2,468,300 | +2.74(+1.93%) |
May 31, 2017 | 143.22 | 144.00 | 140.22 | 142.38 | 2,488,219 | -0.68(-0.47%) |
May 30, 2017 | 143.14 | 144.96 | 142.97 | 143.06 | 1,777,189 | -0.02(-0.01%) |
May 26, 2017 | 143.12 | 144.46 | 142.75 | 143.08 | 1,940,691 | +0.33(+0.23%) |
May 25, 2017 | 141.47 | 143.97 | 141.47 | 142.75 | 2,111,895 | +1.27(+0.90%) |
May 24, 2017 | 139.46 | 142.32 | 139.18 | 141.48 | 2,298,871 | +2.01(+1.44%) |
May 23, 2017 | 138.59 | 139.62 | 138.17 | 139.47 | 1,627,676 | +0.88(+0.63%) |
May 22, 2017 | 139.14 | 139.35 | 137.84 | 138.59 | 2,415,331 | -0.35(-0.25%) |
May 19, 2017 | 137.88 | 139.82 | 137.07 | 138.94 | 2,646,256 | +1.11(+0.81%) |
May 18, 2017 | 136.66 | 138.90 | 136.63 | 137.83 | 3,938,154 | +1.15(+0.84%) |
May 17, 2017 | 139.44 | 138.95 | 136.54 | 136.68 | 3,798,176 | -2.75(-1.97%) |
May 16, 2017 | 139.66 | 140.01 | 137.92 | 139.44 | 2,869,073 | -0.34(-0.25%) |
May 15, 2017 | 140.20 | 140.78 | 139.10 | 139.78 | 4,363,751 | -0.68(-0.48%) |
May 12, 2017 | 141.46 | 142.40 | 140.18 | 140.46 | 2,491,449 | -1.47(-1.03%) |
May 11, 2017 | 141.26 | 142.29 | 140.21 | 141.92 | 3,091,668 | +1.33(+0.94%) |
May 10, 2017 | 139.62 | 140.82 | 139.32 | 140.60 | 2,561,705 | +0.63(+0.45%) |
May 09, 2017 | 138.93 | 140.09 | 138.71 | 139.97 | 3,998,415 | +0.83(+0.59%) |
May 08, 2017 | 138.30 | 139.29 | 137.87 | 139.14 | 1,932,806 | +0.78(+0.56%) |
May 05, 2017 | 137.78 | 138.44 | 137.44 | 138.37 | 1,491,491 | +0.67(+0.49%) |
May 04, 2017 | 136.79 | 137.83 | 136.12 | 137.70 | 2,484,917 | +1.12(+0.82%) |
May 03, 2017 | 136.62 | 137.58 | 135.96 | 136.58 | 3,424,508 | +0.04(+0.03%) |
May 02, 2017 | 133.90 | 137.06 | 133.29 | 136.54 | 4,814,185 | +2.09(+1.56%) |