Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 130.50 | 135.50 | 126.50 | 131.50 | 806 | +0.50(+0.38%) |
Jul 28, 2017 | 133.50 | 133.50 | 127.50 | 131.00 | 1,554 | -3.00(-2.24%) |
Jul 27, 2017 | 135.00 | 138.25 | 131.50 | 134.00 | 1,110 | +0.50(+0.37%) |
Jul 26, 2017 | 140.50 | 141.95 | 132.50 | 133.50 | 1,879 | -7.50(-5.32%) |
Jul 25, 2017 | 134.50 | 148.00 | 132.75 | 141.00 | 3,415 | +6.50(+4.83%) |
Jul 24, 2017 | 136.50 | 136.50 | 130.00 | 134.50 | 2,021 | -1.00(-0.74%) |
Jul 21, 2017 | 144.00 | 144.50 | 132.50 | 135.50 | 3,802 | -7.50(-5.24%) |
Jul 20, 2017 | 150.50 | 150.50 | 140.00 | 143.00 | 3,813 | +0.00(+0.00%) |
Jul 19, 2017 | 149.50 | 153.50 | 138.00 | 143.00 | 7,182 | -6.50(-4.35%) |
Jul 18, 2017 | 145.00 | 161.29 | 141.00 | 149.50 | 36,520 | +16.50(+12.41%) |
Jul 17, 2017 | 134.50 | 137.25 | 131.12 | 133.00 | 1,894 | +0.50(+0.38%) |
Jul 14, 2017 | 131.50 | 136.44 | 131.50 | 132.50 | 1,913 | +1.50(+1.15%) |
Jul 13, 2017 | 126.00 | 132.95 | 126.00 | 131.00 | 2,157 | +5.00(+3.97%) |
Jul 12, 2017 | 138.00 | 140.32 | 125.00 | 126.00 | 10,786 | -10.00(-7.35%) |
Jul 11, 2017 | 147.50 | 147.50 | 135.93 | 136.00 | 3,678 | -9.50(-6.53%) |
Jul 10, 2017 | 145.00 | 152.00 | 144.00 | 145.50 | 2,158 | -2.00(-1.36%) |
Jul 07, 2017 | 154.00 | 155.50 | 145.00 | 147.50 | 2,074 | -3.50(-2.32%) |
Jul 06, 2017 | 154.50 | 160.00 | 150.00 | 151.00 | 6,838 | -6.50(-4.13%) |
Jul 05, 2017 | 157.50 | 161.75 | 155.50 | 157.50 | 2,542 | +3.00(+1.94%) |
Jul 03, 2017 | 162.50 | 165.00 | 153.50 | 154.50 | 2,439 | -6.00(-3.74%) |
Jun 30, 2017 | 164.50 | 164.75 | 156.00 | 160.50 | 2,953 | -2.50(-1.53%) |
Jun 29, 2017 | 167.50 | 175.00 | 159.50 | 163.00 | 1,807 | -10.50(-6.05%) |
Jun 28, 2017 | 175.00 | 177.52 | 168.00 | 173.50 | 4,340 | +0.00(+0.00%) |
Jun 27, 2017 | 180.00 | 187.50 | 171.00 | 173.50 | 4,311 | -9.00(-4.93%) |
Jun 26, 2017 | 197.00 | 201.62 | 178.55 | 182.50 | 3,750 | -11.00(-5.68%) |
Jun 23, 2017 | 209.45 | 193.50 | 193.50 | 32,606 | -6.50(-3.25%) | |
Jun 22, 2017 | 213.00 | 222.37 | 197.50 | 200.00 | 5,934 | -21.50(-9.71%) |
Jun 21, 2017 | 177.50 | 230.00 | 175.00 | 221.50 | 7,941 | +45.50(+25.85%) |
Jun 20, 2017 | 174.00 | 181.93 | 174.00 | 176.00 | 1,883 | +1.00(+0.57%) |
Jun 19, 2017 | 172.50 | 176.50 | 171.50 | 175.00 | 1,657 | +1.00(+0.57%) |
Jun 16, 2017 | 174.00 | 178.95 | 169.50 | 174.00 | 1,593 | +1.50(+0.87%) |
Jun 15, 2017 | 173.00 | 175.50 | 168.50 | 172.50 | 1,201 | -2.00(-1.15%) |
Jun 14, 2017 | 172.50 | 179.00 | 172.00 | 174.50 | 2,289 | +2.50(+1.45%) |
Jun 13, 2017 | 165.50 | 173.50 | 165.00 | 172.00 | 1,715 | +7.00(+4.24%) |
Jun 12, 2017 | 169.00 | 173.00 | 163.00 | 165.00 | 1,420 | -3.00(-1.79%) |
Jun 09, 2017 | 162.50 | 172.00 | 155.00 | 168.00 | 2,366 | -3.50(-2.04%) |
Jun 08, 2017 | 172.50 | 174.75 | 167.50 | 171.50 | 1,112 | +1.00(+0.59%) |
Jun 07, 2017 | 172.50 | 176.74 | 167.50 | 170.50 | 1,417 | -4.00(-2.29%) |
Jun 06, 2017 | 175.00 | 178.88 | 171.50 | 174.50 | 2,601 | +1.50(+0.87%) |
Jun 05, 2017 | 179.50 | 179.50 | 168.00 | 173.00 | 737 | -4.50(-2.54%) |
Jun 02, 2017 | 187.50 | 187.50 | 176.00 | 177.50 | 1,847 | -8.50(-4.57%) |
Jun 01, 2017 | 165.00 | 192.50 | 161.53 | 186.00 | 4,167 | +20.50(+12.39%) |
May 31, 2017 | 163.00 | 166.50 | 158.50 | 165.50 | 1,986 | +4.00(+2.48%) |
May 30, 2017 | 161.00 | 164.50 | 156.00 | 161.50 | 3,332 | +0.50(+0.31%) |
May 26, 2017 | 160.50 | 166.00 | 156.75 | 161.00 | 846 | +3.50(+2.22%) |
May 25, 2017 | 165.00 | 167.00 | 151.00 | 157.50 | 9,478 | -5.50(-3.37%) |
May 24, 2017 | 168.50 | 174.50 | 159.50 | 163.00 | 4,002 | -5.50(-3.26%) |
May 23, 2017 | 167.50 | 174.00 | 163.50 | 168.50 | 12,524 | +3.00(+1.81%) |
May 22, 2017 | 161.50 | 168.00 | 159.29 | 165.50 | 1,101 | +4.00(+2.48%) |
May 19, 2017 | 160.50 | 167.50 | 157.50 | 161.50 | 1,024 | +0.00(+0.00%) |
May 18, 2017 | 166.95 | 175.50 | 159.50 | 161.50 | 1,189 | +0.00(+0.00%) |
May 17, 2017 | 168.50 | 172.00 | 158.50 | 161.50 | 2,082 | -10.50(-6.10%) |
May 16, 2017 | 174.50 | 177.50 | 169.00 | 172.00 | 972 | -2.50(-1.43%) |
May 15, 2017 | 175.00 | 181.00 | 173.00 | 174.50 | 1,216 | +1.00(+0.58%) |
May 12, 2017 | 172.50 | 179.50 | 168.00 | 173.50 | 1,707 | +1.00(+0.58%) |
May 11, 2017 | 181.50 | 181.50 | 165.00 | 172.50 | 1,741 | -3.50(-1.99%) |
May 10, 2017 | 180.00 | 182.50 | 167.50 | 176.00 | 2,434 | -4.50(-2.49%) |
May 09, 2017 | 191.00 | 193.00 | 175.00 | 180.50 | 2,043 | -6.50(-3.48%) |
May 08, 2017 | 210.50 | 221.50 | 182.50 | 187.00 | 1,849 | -12.00(-6.03%) |
May 05, 2017 | 189.00 | 202.50 | 188.00 | 199.00 | 2,665 | +8.50(+4.46%) |
May 04, 2017 | 201.50 | 202.00 | 172.50 | 190.50 | 2,702 | -8.00(-4.03%) |
May 03, 2017 | 225.00 | 225.00 | 193.72 | 198.50 | 5,888 | -28.00(-12.36%) |
May 02, 2017 | 232.00 | 238.00 | 225.00 | 226.50 | 1,304 | -10.50(-4.43%) |