Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 183.81 | 184.06 | 179.67 | 181.60 | 58,582 | -1.90(-1.03%) |
Jul 28, 2017 | 183.34 | 184.89 | 176.81 | 183.50 | 133,843 | -0.79(-0.43%) |
Jul 27, 2017 | 186.10 | 186.48 | 182.48 | 184.29 | 59,540 | -2.91(-1.55%) |
Jul 26, 2017 | 186.62 | 187.90 | 184.19 | 187.20 | 86,266 | +0.62(+0.33%) |
Jul 25, 2017 | 190.43 | 190.43 | 185.59 | 186.57 | 60,298 | -2.02(-1.07%) |
Jul 24, 2017 | 190.35 | 190.35 | 184.93 | 188.59 | 83,198 | -1.73(-0.91%) |
Jul 21, 2017 | 195.53 | 195.53 | 190.32 | 190.32 | 75,143 | -4.53(-2.32%) |
Jul 20, 2017 | 193.95 | 195.48 | 192.75 | 194.85 | 43,314 | +1.71(+0.88%) |
Jul 19, 2017 | 192.77 | 196.03 | 192.03 | 193.14 | 42,460 | +0.68(+0.36%) |
Jul 18, 2017 | 193.20 | 193.65 | 190.67 | 192.46 | 46,528 | -0.26(-0.14%) |
Jul 17, 2017 | 190.85 | 193.21 | 189.15 | 192.72 | 63,803 | +3.11(+1.64%) |
Jul 14, 2017 | 190.49 | 192.26 | 188.26 | 189.61 | 60,451 | +0.54(+0.28%) |
Jul 13, 2017 | 186.78 | 189.72 | 186.24 | 189.08 | 73,486 | +1.95(+1.04%) |
Jul 12, 2017 | 182.19 | 187.63 | 182.19 | 187.13 | 82,814 | +6.71(+3.72%) |
Jul 11, 2017 | 179.49 | 183.08 | 179.49 | 180.42 | 85,938 | +0.90(+0.50%) |
Jul 10, 2017 | 175.11 | 179.89 | 172.12 | 179.52 | 29,483 | +4.08(+2.33%) |
Jul 07, 2017 | 175.41 | 176.08 | 173.11 | 175.44 | 57,754 | +0.73(+0.42%) |
Jul 06, 2017 | 175.38 | 176.69 | 172.77 | 174.71 | 62,941 | -1.94(-1.10%) |
Jul 05, 2017 | 177.74 | 177.74 | 173.87 | 176.64 | 87,953 | -0.75(-0.42%) |
Jul 03, 2017 | 177.31 | 180.43 | 177.31 | 177.40 | 20,082 | -2.37(-1.32%) |
Jun 30, 2017 | 181.08 | 181.08 | 177.80 | 179.76 | 51,074 | +0.82(+0.46%) |
Jun 29, 2017 | 181.88 | 182.48 | 177.75 | 178.94 | 83,408 | -3.69(-2.02%) |
Jun 28, 2017 | 179.45 | 183.99 | 179.25 | 182.63 | 126,866 | +4.88(+2.74%) |
Jun 27, 2017 | 179.57 | 179.57 | 176.06 | 177.75 | 67,717 | -1.82(-1.01%) |
Jun 26, 2017 | 177.96 | 180.63 | 177.96 | 179.57 | 51,050 | +2.32(+1.31%) |
Jun 23, 2017 | 177.58 | 178.08 | 175.08 | 177.25 | 42,367 | +0.83(+0.47%) |
Jun 22, 2017 | 171.77 | 178.47 | 171.77 | 176.42 | 74,695 | +4.86(+2.83%) |
Jun 21, 2017 | 171.77 | 174.91 | 171.03 | 171.56 | 95,788 | -0.17(-0.10%) |
Jun 20, 2017 | 175.58 | 176.06 | 171.63 | 171.73 | 90,134 | -5.21(-2.95%) |
Jun 19, 2017 | 175.92 | 178.27 | 174.53 | 176.94 | 62,547 | +2.43(+1.39%) |
Jun 16, 2017 | 171.30 | 175.83 | 171.21 | 174.52 | 64,620 | +2.89(+1.68%) |
Jun 15, 2017 | 171.54 | 172.20 | 170.19 | 171.63 | 43,219 | -1.64(-0.95%) |
Jun 14, 2017 | 171.66 | 173.48 | 170.13 | 173.27 | 50,837 | +2.38(+1.39%) |
Jun 13, 2017 | 168.66 | 171.23 | 168.49 | 170.89 | 25,292 | +4.84(+2.91%) |
Jun 12, 2017 | 165.78 | 166.43 | 164.65 | 166.05 | 75,796 | +0.67(+0.40%) |
Jun 09, 2017 | 164.05 | 166.86 | 164.05 | 165.39 | 30,710 | +0.79(+0.48%) |
Jun 08, 2017 | 166.19 | 167.28 | 163.52 | 164.59 | 39,468 | -1.32(-0.80%) |
Jun 07, 2017 | 164.75 | 166.10 | 163.66 | 165.91 | 115,702 | +2.63(+1.61%) |
Jun 06, 2017 | 164.16 | 164.59 | 162.25 | 163.28 | 50,397 | -0.76(-0.46%) |
Jun 05, 2017 | 161.32 | 166.62 | 161.32 | 164.04 | 41,658 | +2.47(+1.53%) |
Jun 02, 2017 | 159.98 | 163.65 | 159.98 | 161.57 | 110,706 | +1.44(+0.90%) |
Jun 01, 2017 | 162.70 | 164.55 | 158.72 | 160.13 | 108,459 | -2.85(-1.75%) |
May 31, 2017 | 161.54 | 164.35 | 161.41 | 162.97 | 100,968 | +1.72(+1.07%) |
May 30, 2017 | 160.80 | 163.04 | 159.23 | 161.26 | 30,745 | -2.78(-1.70%) |
May 26, 2017 | 163.39 | 165.47 | 162.81 | 164.04 | 39,743 | +1.01(+0.62%) |
May 25, 2017 | 166.35 | 167.50 | 162.64 | 163.03 | 57,054 | -2.52(-1.52%) |
May 24, 2017 | 161.32 | 165.62 | 160.05 | 165.55 | 65,506 | +4.65(+2.89%) |
May 23, 2017 | 158.42 | 161.44 | 156.70 | 160.90 | 79,965 | +2.28(+1.44%) |
May 22, 2017 | 159.24 | 159.70 | 156.34 | 158.62 | 42,175 | -0.50(-0.32%) |
May 19, 2017 | 156.58 | 160.38 | 156.58 | 159.13 | 131,708 | +3.26(+2.09%) |
May 18, 2017 | 157.56 | 160.62 | 155.16 | 155.87 | 115,545 | -2.92(-1.84%) |
May 17, 2017 | 154.40 | 159.63 | 154.40 | 158.79 | 66,747 | -1.96(-1.22%) |
May 16, 2017 | 160.18 | 161.18 | 158.73 | 160.75 | 138,416 | +1.11(+0.70%) |
May 15, 2017 | 160.23 | 160.37 | 158.24 | 159.63 | 119,655 | +0.86(+0.54%) |
May 12, 2017 | 160.24 | 161.01 | 156.02 | 158.77 | 122,962 | -2.24(-1.39%) |
May 11, 2017 | 163.69 | 164.10 | 159.83 | 161.01 | 95,130 | -3.05(-1.86%) |
May 10, 2017 | 159.78 | 164.61 | 159.78 | 164.06 | 66,451 | +4.28(+2.68%) |
May 09, 2017 | 161.24 | 161.67 | 159.03 | 159.78 | 98,522 | -0.59(-0.37%) |
May 08, 2017 | 162.83 | 163.68 | 159.13 | 160.37 | 87,467 | -3.82(-2.33%) |
May 05, 2017 | 160.88 | 164.95 | 160.45 | 164.19 | 53,791 | +5.36(+3.37%) |
May 04, 2017 | 162.11 | 162.18 | 157.76 | 158.83 | 52,650 | -2.55(-1.58%) |
May 03, 2017 | 167.50 | 170.66 | 161.15 | 161.38 | 86,312 | -7.06(-4.19%) |
May 02, 2017 | 156.89 | 169.98 | 156.89 | 168.44 | 120,040 | +12.33(+7.90%) |