Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 146.73 | 147.09 | 143.29 | 143.90 | 2,708,917 | -1.93(-1.32%) |
Jul 28, 2017 | 148.22 | 148.87 | 145.09 | 145.83 | 3,036,391 | -2.85(-1.92%) |
Jul 27, 2017 | 152.43 | 153.31 | 145.68 | 148.68 | 6,276,661 | -3.23(-2.13%) |
Jul 26, 2017 | 149.26 | 152.00 | 149.09 | 151.91 | 3,665,303 | +3.50(+2.36%) |
Jul 25, 2017 | 148.07 | 148.73 | 146.62 | 148.41 | 2,307,485 | +0.31(+0.21%) |
Jul 24, 2017 | 147.54 | 148.61 | 147.23 | 148.10 | 1,601,734 | +0.53(+0.36%) |
Jul 21, 2017 | 147.92 | 147.92 | 146.45 | 147.57 | 2,047,882 | -1.15(-0.77%) |
Jul 20, 2017 | 149.00 | 146.06 | 148.72 | 2,632,821 | +0.52(+0.35%) | |
Jul 19, 2017 | 144.84 | 148.49 | 144.60 | 148.20 | 3,004,991 | +4.40(+3.06%) |
Jul 18, 2017 | 141.68 | 144.01 | 140.99 | 143.80 | 2,030,073 | +2.14(+1.51%) |
Jul 17, 2017 | 142.38 | 142.86 | 140.55 | 141.66 | 1,837,772 | -0.29(-0.20%) |
Jul 14, 2017 | 140.50 | 142.23 | 139.84 | 141.95 | 1,617,688 | +2.13(+1.52%) |
Jul 13, 2017 | 139.92 | 141.05 | 139.11 | 139.82 | 1,618,897 | +0.33(+0.23%) |
Jul 12, 2017 | 140.24 | 141.09 | 138.00 | 139.49 | 1,975,457 | +0.78(+0.56%) |
Jul 11, 2017 | 136.54 | 139.71 | 136.27 | 138.72 | 3,051,646 | +2.60(+1.91%) |
Jul 10, 2017 | 134.21 | 136.27 | 133.43 | 136.12 | 2,525,439 | +2.44(+1.83%) |
Jul 07, 2017 | 132.65 | 135.07 | 132.15 | 133.67 | 3,276,024 | +3.83(+2.95%) |
Jul 06, 2017 | 127.63 | 130.60 | 126.94 | 129.85 | 3,099,124 | +1.23(+0.95%) |
Jul 05, 2017 | 126.72 | 128.77 | 126.28 | 128.62 | 2,901,837 | +2.92(+2.33%) |
Jul 03, 2017 | 128.78 | 129.39 | 125.65 | 125.70 | 1,739,449 | -1.93(-1.51%) |
Jun 30, 2017 | 129.38 | 129.50 | 127.08 | 127.63 | 3,256,545 | -0.83(-0.65%) |
Jun 29, 2017 | 131.82 | 132.20 | 126.34 | 128.46 | 3,447,646 | -4.94(-3.71%) |
Jun 28, 2017 | 131.00 | 133.71 | 128.86 | 133.40 | 3,224,881 | +2.90(+2.22%) |
Jun 27, 2017 | 133.79 | 134.07 | 130.34 | 130.50 | 3,777,597 | -3.94(-2.93%) |
Jun 26, 2017 | 137.58 | 138.62 | 133.88 | 134.45 | 2,888,527 | -2.52(-1.84%) |
Jun 23, 2017 | 137.91 | 136.97 | 3,406,538 | +1.57(+1.16%) | ||
Jun 22, 2017 | 136.72 | 137.54 | 134.93 | 135.40 | 1,752,333 | -0.79(-0.58%) |
Jun 21, 2017 | 135.64 | 136.49 | 134.59 | 136.19 | 2,089,598 | +0.73(+0.54%) |
Jun 20, 2017 | 136.71 | 138.01 | 134.93 | 135.46 | 2,725,557 | -0.80(-0.59%) |
Jun 19, 2017 | 135.53 | 137.12 | 135.27 | 136.26 | 3,414,428 | +2.52(+1.88%) |
Jun 16, 2017 | 134.30 | 136.24 | 133.25 | 133.75 | 4,558,282 | -0.24(-0.18%) |
Jun 15, 2017 | 134.98 | 136.04 | 133.19 | 133.99 | 4,610,804 | -3.85(-2.80%) |
Jun 14, 2017 | 140.19 | 140.74 | 135.73 | 137.84 | 3,136,727 | -2.14(-1.53%) |
Jun 13, 2017 | 141.37 | 142.49 | 137.98 | 139.98 | 3,059,364 | +0.55(+0.40%) |
Jun 12, 2017 | 140.33 | 140.65 | 134.23 | 139.43 | 6,064,786 | -2.95(-2.07%) |
Jun 09, 2017 | 149.21 | 150.75 | 139.31 | 142.38 | 4,248,624 | -6.49(-4.36%) |
Jun 08, 2017 | 147.49 | 148.89 | 146.61 | 148.87 | 2,569,905 | +2.41(+1.64%) |
Jun 07, 2017 | 146.24 | 146.81 | 145.27 | 146.46 | 2,306,529 | +1.16(+0.80%) |
Jun 06, 2017 | 144.60 | 148.11 | 144.10 | 145.30 | 2,666,975 | +0.65(+0.45%) |
Jun 05, 2017 | 143.38 | 144.83 | 142.64 | 144.65 | 2,017,165 | +1.80(+1.26%) |
Jun 02, 2017 | 141.41 | 142.92 | 141.28 | 142.84 | 2,051,155 | +2.07(+1.47%) |
Jun 01, 2017 | 139.71 | 140.85 | 139.43 | 140.77 | 1,628,974 | +1.14(+0.82%) |
May 31, 2017 | 141.31 | 141.72 | 139.22 | 139.63 | 3,216,676 | -1.53(-1.08%) |
May 30, 2017 | 139.88 | 141.97 | 139.48 | 141.16 | 2,308,715 | +1.57(+1.13%) |
May 26, 2017 | 138.12 | 139.87 | 137.76 | 139.58 | 2,228,853 | +1.10(+0.79%) |
May 25, 2017 | 138.29 | 138.91 | 137.26 | 138.49 | 2,118,319 | +0.92(+0.67%) |
May 24, 2017 | 138.62 | 138.81 | 137.04 | 137.57 | 1,615,842 | -0.49(-0.36%) |
May 23, 2017 | 137.97 | 138.66 | 136.05 | 138.06 | 1,685,048 | +0.47(+0.34%) |
May 22, 2017 | 137.45 | 138.01 | 136.01 | 137.59 | 2,136,908 | +0.46(+0.33%) |
May 19, 2017 | 136.38 | 137.77 | 135.55 | 137.14 | 3,854,963 | +2.33(+1.73%) |
May 18, 2017 | 131.99 | 135.09 | 130.59 | 134.81 | 3,079,934 | +2.29(+1.73%) |
May 17, 2017 | 135.73 | 135.88 | 132.51 | 132.52 | 2,547,013 | -4.76(-3.47%) |
May 16, 2017 | 136.66 | 137.29 | 135.46 | 137.28 | 2,509,959 | +1.16(+0.85%) |
May 15, 2017 | 135.04 | 136.49 | 134.94 | 136.12 | 2,061,370 | +1.52(+1.13%) |
May 12, 2017 | 134.72 | 135.09 | 133.25 | 134.60 | 1,750,828 | -0.31(-0.23%) |
May 11, 2017 | 133.98 | 135.09 | 133.12 | 134.91 | 1,991,964 | +0.69(+0.52%) |
May 10, 2017 | 135.99 | 136.33 | 134.16 | 134.21 | 2,085,637 | -1.25(-0.92%) |
May 09, 2017 | 134.54 | 135.65 | 134.49 | 135.46 | 1,760,503 | +1.28(+0.95%) |
May 08, 2017 | 135.00 | 135.68 | 134.07 | 134.19 | 1,662,998 | -1.07(-0.79%) |
May 05, 2017 | 135.84 | 135.88 | 133.56 | 135.26 | 1,747,715 | -0.27(-0.20%) |
May 04, 2017 | 134.91 | 135.57 | 134.00 | 135.53 | 1,679,642 | +0.48(+0.35%) |
May 03, 2017 | 134.57 | 135.25 | 133.65 | 135.05 | 2,153,444 | +0.68(+0.51%) |
May 02, 2017 | 134.80 | 134.97 | 132.88 | 134.37 | 2,300,042 | +0.09(+0.07%) |