Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 153.63 | 153.76 | 153.16 | 153.16 | 50,666 | -0.26(-0.17%) |
Jul 28, 2017 | 152.70 | 153.61 | 152.16 | 153.42 | 36,536 | +0.72(+0.47%) |
Jul 27, 2017 | 154.37 | 154.37 | 152.14 | 152.70 | 46,066 | -1.18(-0.77%) |
Jul 26, 2017 | 154.14 | 154.26 | 153.73 | 153.88 | 59,013 | -0.48(-0.31%) |
Jul 25, 2017 | 155.79 | 155.88 | 154.23 | 154.37 | 63,576 | -1.20(-0.77%) |
Jul 24, 2017 | 155.43 | 155.69 | 154.92 | 155.57 | 50,790 | +0.06(+0.04%) |
Jul 21, 2017 | 155.26 | 155.80 | 155.26 | 155.50 | 38,099 | -0.16(-0.11%) |
Jul 20, 2017 | 154.78 | 155.94 | 154.46 | 155.67 | 39,125 | +1.07(+0.69%) |
Jul 19, 2017 | 154.06 | 154.60 | 154.06 | 154.60 | 63,998 | +1.29(+0.84%) |
Jul 18, 2017 | 153.12 | 153.38 | 152.29 | 153.31 | 738,212 | +0.06(+0.04%) |
Jul 17, 2017 | 153.95 | 154.07 | 153.17 | 153.24 | 67,091 | -0.55(-0.36%) |
Jul 14, 2017 | 153.13 | 154.07 | 152.83 | 153.79 | 40,740 | +0.97(+0.64%) |
Jul 13, 2017 | 152.92 | 153.26 | 151.75 | 152.82 | 72,609 | +0.11(+0.07%) |
Jul 12, 2017 | 152.41 | 153.14 | 152.41 | 152.71 | 55,874 | +1.05(+0.69%) |
Jul 11, 2017 | 151.86 | 151.96 | 150.90 | 151.66 | 96,694 | -0.10(-0.07%) |
Jul 10, 2017 | 152.34 | 152.34 | 151.45 | 151.76 | 52,533 | -0.51(-0.34%) |
Jul 07, 2017 | 151.75 | 152.36 | 151.59 | 152.27 | 176,619 | +0.86(+0.57%) |
Jul 06, 2017 | 152.88 | 152.99 | 151.22 | 151.41 | 223,313 | -1.94(-1.27%) |
Jul 05, 2017 | 152.74 | 153.61 | 152.18 | 153.35 | 302,822 | +0.84(+0.55%) |
Jul 03, 2017 | 152.78 | 153.18 | 152.50 | 152.51 | 466,322 | +0.25(+0.16%) |
Jun 30, 2017 | 152.93 | 152.93 | 152.21 | 152.26 | 163,050 | -0.12(-0.08%) |
Jun 29, 2017 | 153.78 | 153.78 | 151.52 | 152.38 | 37,102 | -1.35(-0.88%) |
Jun 28, 2017 | 152.98 | 153.97 | 152.98 | 153.74 | 64,137 | +0.91(+0.59%) |
Jun 27, 2017 | 154.33 | 154.50 | 152.83 | 152.83 | 60,516 | -1.57(-1.02%) |
Jun 26, 2017 | 154.85 | 154.85 | 154.23 | 154.40 | 37,014 | -0.26(-0.17%) |
Jun 23, 2017 | 154.90 | 154.90 | 154.05 | 154.66 | 74,584 | -0.19(-0.12%) |
Jun 22, 2017 | 153.45 | 155.78 | 153.15 | 154.85 | 564,822 | +1.55(+1.01%) |
Jun 21, 2017 | 151.62 | 153.34 | 151.61 | 153.29 | 51,538 | +2.05(+1.36%) |
Jun 20, 2017 | 150.84 | 152.18 | 150.71 | 151.24 | 202,747 | +0.53(+0.35%) |
Jun 19, 2017 | 149.47 | 150.87 | 149.28 | 150.71 | 38,027 | +1.59(+1.07%) |
Jun 16, 2017 | 149.03 | 149.24 | 148.43 | 149.12 | 48,036 | +0.26(+0.17%) |
Jun 15, 2017 | 148.42 | 148.99 | 148.21 | 148.87 | 173,822 | -0.21(-0.14%) |
Jun 14, 2017 | 148.51 | 149.40 | 148.51 | 149.07 | 28,576 | +0.71(+0.48%) |
Jun 13, 2017 | 148.28 | 148.59 | 147.84 | 148.36 | 90,339 | +0.42(+0.28%) |
Jun 12, 2017 | 148.18 | 148.53 | 147.30 | 147.94 | 47,768 | -0.37(-0.25%) |
Jun 09, 2017 | 147.51 | 148.69 | 147.34 | 148.32 | 64,975 | +0.89(+0.60%) |
Jun 08, 2017 | 147.57 | 147.94 | 146.95 | 147.43 | 73,599 | -0.09(-0.06%) |
Jun 07, 2017 | 147.42 | 147.71 | 147.20 | 147.52 | 29,198 | +0.40(+0.27%) |
Jun 06, 2017 | 146.92 | 147.60 | 146.92 | 147.12 | 27,898 | -0.31(-0.21%) |
Jun 05, 2017 | 147.81 | 147.81 | 147.07 | 147.43 | 16,249 | -0.40(-0.27%) |
Jun 02, 2017 | 147.18 | 148.03 | 147.18 | 147.83 | 48,887 | +0.91(+0.62%) |
Jun 01, 2017 | 145.28 | 146.93 | 145.28 | 146.92 | 157,827 | +1.75(+1.21%) |
May 31, 2017 | 145.05 | 145.44 | 144.75 | 145.17 | 43,003 | +0.53(+0.37%) |
May 30, 2017 | 144.75 | 145.03 | 144.37 | 144.64 | 25,115 | -0.31(-0.21%) |
May 26, 2017 | 145.28 | 145.50 | 144.85 | 144.95 | 28,042 | -0.32(-0.22%) |
May 25, 2017 | 144.73 | 145.47 | 144.67 | 145.27 | 24,882 | +0.73(+0.51%) |
May 24, 2017 | 144.47 | 144.67 | 143.94 | 144.54 | 27,060 | +0.27(+0.18%) |
May 23, 2017 | 143.87 | 144.46 | 143.87 | 144.27 | 26,045 | +0.42(+0.29%) |
May 22, 2017 | 143.40 | 144.01 | 143.30 | 143.85 | 26,787 | +0.38(+0.26%) |
May 19, 2017 | 143.38 | 143.94 | 143.38 | 143.48 | 40,787 | +0.17(+0.12%) |
May 18, 2017 | 142.49 | 144.08 | 142.49 | 143.30 | 36,983 | +0.61(+0.43%) |
May 17, 2017 | 143.35 | 143.66 | 142.69 | 142.69 | 40,093 | -1.89(-1.31%) |
May 16, 2017 | 145.19 | 145.19 | 144.22 | 144.58 | 33,344 | -0.51(-0.35%) |
May 15, 2017 | 144.30 | 145.18 | 144.19 | 145.09 | 91,416 | +0.94(+0.65%) |
May 12, 2017 | 144.33 | 144.48 | 144.01 | 144.15 | 25,659 | -0.22(-0.15%) |
May 11, 2017 | 144.15 | 144.37 | 143.65 | 144.37 | 31,621 | -0.03(-0.02%) |
May 10, 2017 | 144.46 | 144.46 | 143.75 | 144.40 | 30,183 | -0.34(-0.23%) |
May 09, 2017 | 144.69 | 145.01 | 144.49 | 144.74 | 32,927 | +0.18(+0.13%) |
May 08, 2017 | 145.59 | 145.59 | 144.40 | 144.55 | 91,882 | -1.10(-0.75%) |
May 05, 2017 | 146.04 | 146.04 | 145.07 | 145.65 | 60,715 | -0.14(-0.09%) |
May 04, 2017 | 145.08 | 145.79 | 145.07 | 145.79 | 166,947 | +0.88(+0.61%) |
May 03, 2017 | 145.27 | 145.27 | 144.54 | 144.91 | 77,910 | -0.59(-0.41%) |
May 02, 2017 | 145.24 | 145.65 | 144.65 | 145.50 | 127,965 | +0.31(+0.21%) |