Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 157.54 | 157.78 | 152.49 | 153.61 | 513,047 | -3.19(-2.03%) |
Jul 28, 2017 | 158.73 | 158.88 | 156.09 | 156.80 | 340,685 | -1.84(-1.16%) |
Jul 27, 2017 | 161.02 | 161.98 | 157.20 | 158.64 | 301,900 | -2.88(-1.78%) |
Jul 26, 2017 | 161.75 | 162.59 | 160.80 | 161.52 | 241,129 | +0.27(+0.17%) |
Jul 25, 2017 | 161.30 | 162.12 | 159.60 | 161.25 | 348,406 | +0.27(+0.17%) |
Jul 24, 2017 | 161.80 | 162.41 | 158.92 | 160.98 | 413,279 | -0.15(-0.09%) |
Jul 21, 2017 | 159.75 | 161.65 | 158.60 | 161.13 | 417,151 | +1.28(+0.80%) |
Jul 20, 2017 | 160.57 | 155.63 | 159.85 | 460,592 | +3.71(+2.38%) | |
Jul 19, 2017 | 156.87 | 157.79 | 155.04 | 156.14 | 259,200 | +0.29(+0.19%) |
Jul 18, 2017 | 154.97 | 155.91 | 153.71 | 155.85 | 413,327 | +0.47(+0.30%) |
Jul 17, 2017 | 154.97 | 156.41 | 154.16 | 155.38 | 440,666 | +0.91(+0.59%) |
Jul 14, 2017 | 156.29 | 154.34 | 154.47 | 292,353 | -0.91(-0.59%) | |
Jul 13, 2017 | 155.75 | 155.82 | 151.88 | 155.38 | 560,892 | -0.55(-0.35%) |
Jul 12, 2017 | 153.80 | 156.43 | 153.21 | 155.93 | 323,743 | +2.99(+1.96%) |
Jul 11, 2017 | 152.76 | 154.07 | 151.97 | 152.94 | 204,366 | -0.20(-0.13%) |
Jul 10, 2017 | 154.46 | 154.50 | 152.26 | 153.14 | 338,953 | -1.35(-0.87%) |
Jul 07, 2017 | 154.56 | 155.52 | 152.53 | 154.49 | 390,768 | +0.44(+0.29%) |
Jul 06, 2017 | 155.10 | 155.27 | 153.32 | 154.05 | 358,299 | -1.70(-1.09%) |
Jul 05, 2017 | 157.34 | 158.83 | 154.83 | 155.75 | 270,888 | -1.09(-0.69%) |
Jul 03, 2017 | 156.39 | 158.27 | 155.65 | 156.84 | 248,450 | +1.34(+0.86%) |
Jun 30, 2017 | 155.74 | 156.70 | 154.50 | 155.50 | 349,438 | -0.25(-0.16%) |
Jun 29, 2017 | 155.60 | 157.13 | 153.67 | 155.75 | 331,510 | +0.57(+0.37%) |
Jun 28, 2017 | 154.71 | 157.45 | 154.36 | 155.18 | 355,755 | +0.32(+0.21%) |
Jun 27, 2017 | 159.73 | 159.86 | 154.68 | 154.86 | 416,996 | -3.94(-2.48%) |
Jun 26, 2017 | 159.60 | 159.80 | 157.60 | 158.80 | 560,622 | +0.00(+0.00%) |
Jun 23, 2017 | 155.37 | 158.80 | 739,399 | -0.68(-0.43%) | ||
Jun 22, 2017 | 154.89 | 159.96 | 154.02 | 159.48 | 821,950 | +5.22(+3.38%) |
Jun 21, 2017 | 152.71 | 155.82 | 152.02 | 154.26 | 1,037,879 | +2.01(+1.32%) |
Jun 20, 2017 | 150.46 | 154.38 | 149.13 | 152.25 | 561,325 | +1.17(+0.77%) |
Jun 19, 2017 | 150.86 | 151.86 | 150.39 | 151.08 | 480,353 | +1.12(+0.75%) |
Jun 16, 2017 | 150.61 | 151.72 | 149.01 | 149.96 | 369,039 | -0.01(-0.01%) |
Jun 15, 2017 | 150.65 | 151.44 | 149.36 | 149.97 | 306,149 | -1.25(-0.83%) |
Jun 14, 2017 | 150.10 | 152.00 | 149.34 | 151.22 | 265,112 | +1.73(+1.16%) |
Jun 13, 2017 | 149.57 | 150.01 | 146.54 | 149.49 | 519,304 | +0.22(+0.15%) |
Jun 12, 2017 | 155.00 | 155.46 | 148.04 | 149.27 | 843,693 | -5.64(-3.64%) |
Jun 09, 2017 | 154.35 | 157.39 | 153.88 | 154.91 | 544,563 | +0.49(+0.32%) |
Jun 08, 2017 | 152.18 | 154.86 | 152.18 | 154.42 | 543,680 | +2.80(+1.85%) |
Jun 07, 2017 | 146.10 | 152.78 | 146.10 | 151.62 | 803,065 | +6.43(+4.43%) |
Jun 06, 2017 | 146.41 | 147.15 | 144.91 | 145.19 | 334,330 | -2.23(-1.51%) |
Jun 05, 2017 | 147.89 | 149.00 | 146.07 | 147.42 | 281,458 | -1.17(-0.79%) |
Jun 02, 2017 | 149.35 | 151.16 | 148.22 | 148.59 | 485,160 | -0.74(-0.50%) |
Jun 01, 2017 | 146.16 | 150.29 | 145.64 | 149.33 | 576,621 | +3.77(+2.59%) |
May 31, 2017 | 147.41 | 147.93 | 145.16 | 145.56 | 712,286 | -2.61(-1.76%) |
May 30, 2017 | 150.68 | 151.98 | 147.45 | 148.17 | 403,965 | -2.94(-1.95%) |
May 26, 2017 | 152.88 | 155.00 | 150.95 | 151.11 | 291,235 | -0.94(-0.62%) |
May 25, 2017 | 151.51 | 152.73 | 150.37 | 152.05 | 286,833 | +1.95(+1.30%) |
May 24, 2017 | 150.32 | 150.76 | 148.75 | 150.10 | 278,785 | -0.51(-0.34%) |
May 23, 2017 | 153.21 | 153.21 | 149.50 | 150.61 | 246,631 | -1.36(-0.89%) |
May 22, 2017 | 150.20 | 152.30 | 149.45 | 151.97 | 462,621 | +2.82(+1.89%) |
May 19, 2017 | 150.03 | 150.69 | 149.08 | 149.15 | 261,766 | +0.01(+0.01%) |
May 18, 2017 | 147.86 | 149.64 | 146.84 | 149.14 | 409,196 | +0.95(+0.64%) |
May 17, 2017 | 150.16 | 151.18 | 147.61 | 148.19 | 636,733 | -3.10(-2.05%) |
May 16, 2017 | 155.57 | 156.00 | 151.00 | 151.29 | 498,356 | -3.68(-2.37%) |
May 15, 2017 | 152.98 | 157.33 | 152.50 | 154.97 | 536,888 | +1.18(+0.77%) |
May 12, 2017 | 154.75 | 155.30 | 152.08 | 153.79 | 404,995 | -1.39(-0.90%) |
May 11, 2017 | 155.31 | 156.14 | 152.43 | 155.18 | 493,400 | -1.68(-1.07%) |
May 10, 2017 | 156.85 | 158.49 | 152.06 | 156.86 | 804,241 | -1.49(-0.94%) |
May 09, 2017 | 157.80 | 160.64 | 157.66 | 158.35 | 588,273 | +1.68(+1.07%) |
May 08, 2017 | 158.92 | 158.92 | 155.96 | 156.67 | 355,041 | -2.39(-1.50%) |
May 05, 2017 | 158.23 | 159.14 | 155.25 | 159.06 | 199,229 | +0.97(+0.61%) |
May 04, 2017 | 157.81 | 159.08 | 155.72 | 158.09 | 227,479 | -0.29(-0.18%) |
May 03, 2017 | 159.55 | 160.00 | 158.17 | 158.38 | 286,995 | -1.33(-0.83%) |
May 02, 2017 | 160.78 | 161.96 | 158.82 | 159.71 | 256,362 | -0.99(-0.62%) |