Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 131.48 | 131.69 | 130.32 | 130.72 | 2,616 | -1.81(-1.36%) |
Jul 28, 2017 | 133.80 | 133.80 | 132.20 | 132.53 | 4,859 | -2.51(-1.86%) |
Jul 27, 2017 | 131.60 | 135.32 | 131.36 | 135.04 | 5,789 | +1.24(+0.93%) |
Jul 26, 2017 | 137.52 | 137.84 | 133.36 | 133.80 | 8,122 | -3.16(-2.31%) |
Jul 25, 2017 | 135.84 | 137.40 | 134.60 | 136.96 | 3,813 | -0.16(-0.12%) |
Jul 24, 2017 | 135.76 | 137.68 | 135.40 | 137.12 | 6,272 | +0.36(+0.26%) |
Jul 21, 2017 | 137.36 | 138.12 | 136.24 | 136.76 | 3,652 | -3.44(-2.45%) |
Jul 20, 2017 | 141.24 | 142.08 | 137.92 | 140.20 | 5,398 | +0.12(+0.08%) |
Jul 19, 2017 | 139.52 | 141.36 | 139.01 | 140.08 | 3,329 | +0.80(+0.58%) |
Jul 18, 2017 | 140.72 | 141.52 | 139.28 | 139.28 | 7,517 | -4.04(-2.82%) |
Jul 17, 2017 | 142.84 | 143.36 | 141.68 | 143.32 | 5,324 | -2.99(-2.04%) |
Jul 14, 2017 | 144.44 | 147.72 | 144.00 | 146.31 | 8,030 | -4.77(-3.16%) |
Jul 13, 2017 | 147.40 | 151.80 | 147.40 | 151.08 | 8,344 | +3.92(+2.66%) |
Jul 12, 2017 | 146.28 | 147.80 | 145.88 | 147.16 | 5,442 | -1.56(-1.05%) |
Jul 11, 2017 | 151.80 | 153.12 | 148.44 | 148.72 | 8,993 | -3.16(-2.08%) |
Jul 10, 2017 | 160.00 | 160.36 | 150.20 | 151.88 | 14,635 | -2.52(-1.63%) |
Jul 07, 2017 | 150.00 | 158.54 | 150.00 | 154.40 | 15,336 | +7.96(+5.44%) |
Jul 06, 2017 | 146.28 | 147.88 | 146.12 | 146.44 | 6,283 | +0.56(+0.38%) |
Jul 05, 2017 | 147.80 | 148.40 | 145.32 | 145.88 | 8,758 | +1.36(+0.94%) |
Jul 03, 2017 | 142.60 | 145.20 | 141.68 | 144.52 | 11,922 | +8.16(+5.98%) |
Jun 30, 2017 | 136.64 | 136.64 | 135.52 | 136.36 | 5,797 | -0.08(-0.06%) |
Jun 29, 2017 | 136.12 | 136.56 | 134.72 | 136.44 | 9,672 | +3.12(+2.34%) |
Jun 28, 2017 | 134.36 | 134.76 | 133.32 | 133.32 | 9,987 | -1.96(-1.45%) |
Jun 27, 2017 | 136.44 | 137.26 | 134.56 | 135.28 | 8,235 | -2.16(-1.57%) |
Jun 26, 2017 | 136.80 | 137.60 | 136.36 | 137.44 | 20,309 | +2.20(+1.63%) |
Jun 23, 2017 | 134.60 | 135.76 | 134.36 | 135.24 | 15,900 | -2.16(-1.57%) |
Jun 22, 2017 | 137.20 | 138.28 | 136.76 | 137.40 | 8,748 | -2.24(-1.60%) |
Jun 21, 2017 | 140.16 | 140.78 | 139.04 | 139.64 | 6,715 | +0.16(+0.11%) |
Jun 20, 2017 | 139.20 | 140.36 | 138.36 | 139.48 | 11,019 | +0.60(+0.43%) |
Jun 19, 2017 | 137.48 | 139.08 | 137.20 | 138.88 | 14,610 | +3.08(+2.27%) |
Jun 16, 2017 | 135.20 | 136.16 | 135.20 | 135.80 | 8,655 | +2.12(+1.59%) |
Jun 15, 2017 | 134.72 | 135.56 | 133.20 | 133.68 | 9,431 | +1.08(+0.81%) |
Jun 14, 2017 | 127.04 | 133.10 | 125.56 | 132.60 | 13,612 | -0.16(-0.12%) |
Jun 13, 2017 | 134.68 | 135.12 | 132.08 | 132.76 | 13,089 | +1.08(+0.82%) |
Jun 12, 2017 | 130.84 | 132.30 | 129.46 | 131.68 | 22,515 | +4.00(+3.13%) |
Jun 09, 2017 | 127.64 | 128.10 | 126.84 | 127.68 | 30,485 | +2.88(+2.31%) |
Jun 08, 2017 | 121.90 | 126.40 | 121.90 | 124.80 | 10,411 | +2.36(+1.93%) |
Jun 07, 2017 | 121.40 | 123.20 | 120.72 | 122.44 | 5,191 | +1.60(+1.32%) |
Jun 06, 2017 | 121.12 | 121.40 | 119.96 | 120.84 | 3,972 | -1.68(-1.37%) |
Jun 05, 2017 | 122.04 | 122.88 | 121.44 | 122.52 | 4,196 | -0.80(-0.65%) |
Jun 02, 2017 | 125.44 | 125.44 | 122.56 | 123.32 | 14,483 | -3.00(-2.37%) |
Jun 01, 2017 | 129.56 | 130.04 | 126.20 | 126.32 | 8,383 | +0.12(+0.09%) |
May 31, 2017 | 126.80 | 126.90 | 124.80 | 126.20 | 5,501 | +1.44(+1.15%) |
May 30, 2017 | 126.08 | 126.48 | 124.40 | 124.76 | 3,757 | -1.16(-0.92%) |
May 26, 2017 | 126.08 | 127.00 | 125.16 | 125.92 | 10,671 | -2.84(-2.21%) |
May 25, 2017 | 127.52 | 128.84 | 127.24 | 128.76 | 6,471 | +0.68(+0.53%) |
May 24, 2017 | 130.12 | 130.64 | 128.08 | 128.08 | 5,361 | -2.16(-1.66%) |
May 23, 2017 | 126.84 | 130.40 | 126.28 | 130.24 | 13,594 | +1.36(+1.06%) |
May 22, 2017 | 130.40 | 130.60 | 127.52 | 128.88 | 16,562 | -4.62(-3.46%) |
May 19, 2017 | 133.20 | 135.16 | 133.20 | 133.50 | 7,752 | -3.78(-2.75%) |
May 18, 2017 | 134.88 | 139.36 | 134.60 | 137.28 | 11,749 | +4.52(+3.40%) |
May 17, 2017 | 131.24 | 134.52 | 130.28 | 132.76 | 9,851 | -1.32(-0.98%) |
May 16, 2017 | 136.04 | 136.04 | 133.28 | 134.08 | 7,005 | -3.36(-2.44%) |
May 15, 2017 | 134.84 | 137.44 | 134.84 | 137.44 | 11,080 | -3.04(-2.16%) |
May 12, 2017 | 140.52 | 141.00 | 139.44 | 140.48 | 11,094 | -2.12(-1.49%) |
May 11, 2017 | 144.16 | 144.25 | 142.12 | 142.60 | 7,668 | -1.80(-1.25%) |
May 10, 2017 | 144.04 | 144.92 | 143.56 | 144.40 | 10,125 | -1.40(-0.96%) |
May 09, 2017 | 144.72 | 146.92 | 144.72 | 145.80 | 16,055 | +2.76(+1.93%) |
May 08, 2017 | 142.68 | 143.88 | 142.52 | 143.04 | 8,533 | +1.56(+1.10%) |
May 05, 2017 | 142.84 | 144.20 | 141.44 | 141.48 | 23,973 | -1.48(-1.04%) |
May 04, 2017 | 142.16 | 144.20 | 140.70 | 142.96 | 42,339 | +2.82(+2.01%) |
May 03, 2017 | 136.52 | 140.20 | 136.52 | 140.14 | 24,051 | +5.82(+4.34%) |
May 02, 2017 | 133.72 | 135.06 | 133.56 | 134.32 | 8,336 | +0.96(+0.72%) |