Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 153.64 | 153.77 | 153.17 | 153.17 | 50,664 | -0.26(-0.17%) |
Jul 28, 2017 | 152.71 | 153.62 | 152.17 | 153.42 | 36,534 | +0.71(+0.47%) |
Jul 27, 2017 | 154.38 | 154.38 | 152.15 | 152.71 | 46,064 | -1.18(-0.77%) |
Jul 26, 2017 | 154.15 | 154.27 | 153.74 | 153.89 | 59,010 | -0.49(-0.31%) |
Jul 25, 2017 | 155.80 | 155.89 | 154.24 | 154.38 | 63,573 | -1.20(-0.77%) |
Jul 24, 2017 | 155.44 | 155.70 | 154.93 | 155.58 | 50,787 | +0.06(+0.04%) |
Jul 21, 2017 | 155.26 | 155.81 | 155.26 | 155.51 | 38,097 | -0.16(-0.11%) |
Jul 20, 2017 | 154.79 | 155.95 | 154.47 | 155.68 | 39,123 | +1.07(+0.69%) |
Jul 19, 2017 | 154.06 | 154.60 | 154.06 | 154.60 | 63,994 | +1.29(+0.84%) |
Jul 18, 2017 | 153.13 | 153.39 | 152.30 | 153.31 | 738,172 | +0.06(+0.04%) |
Jul 17, 2017 | 153.96 | 154.08 | 153.17 | 153.25 | 67,088 | -0.55(-0.36%) |
Jul 14, 2017 | 153.14 | 154.07 | 152.84 | 153.80 | 40,737 | +0.97(+0.63%) |
Jul 13, 2017 | 152.93 | 153.27 | 151.76 | 152.83 | 72,605 | +0.11(+0.07%) |
Jul 12, 2017 | 152.42 | 153.15 | 152.42 | 152.72 | 55,871 | +1.05(+0.69%) |
Jul 11, 2017 | 151.87 | 151.97 | 150.91 | 151.66 | 96,688 | -0.10(-0.07%) |
Jul 10, 2017 | 152.34 | 152.34 | 151.46 | 151.77 | 52,530 | -0.51(-0.34%) |
Jul 07, 2017 | 151.76 | 152.37 | 151.60 | 152.28 | 176,609 | +0.86(+0.57%) |
Jul 06, 2017 | 152.89 | 153.00 | 151.23 | 151.42 | 223,300 | -1.94(-1.27%) |
Jul 05, 2017 | 152.75 | 153.62 | 152.19 | 153.36 | 302,805 | +0.84(+0.55%) |
Jul 03, 2017 | 152.79 | 153.19 | 152.51 | 152.52 | 466,296 | +0.25(+0.16%) |
Jun 30, 2017 | 152.94 | 152.94 | 152.22 | 152.27 | 163,041 | -0.12(-0.08%) |
Jun 29, 2017 | 153.79 | 153.79 | 151.53 | 152.39 | 37,100 | -1.35(-0.88%) |
Jun 28, 2017 | 152.98 | 153.97 | 152.98 | 153.74 | 64,133 | +0.91(+0.59%) |
Jun 27, 2017 | 154.34 | 154.51 | 152.84 | 152.84 | 60,512 | -1.57(-1.02%) |
Jun 26, 2017 | 154.86 | 154.86 | 154.24 | 154.41 | 37,012 | -0.26(-0.17%) |
Jun 23, 2017 | 154.91 | 154.91 | 154.06 | 154.66 | 74,580 | -0.19(-0.12%) |
Jun 22, 2017 | 153.46 | 155.79 | 153.16 | 154.86 | 564,791 | +1.55(+1.01%) |
Jun 21, 2017 | 151.63 | 153.35 | 151.62 | 153.30 | 51,535 | +2.06(+1.36%) |
Jun 20, 2017 | 150.85 | 152.18 | 150.72 | 151.25 | 202,736 | +0.53(+0.35%) |
Jun 19, 2017 | 149.48 | 150.87 | 149.28 | 150.72 | 38,025 | +1.59(+1.07%) |
Jun 16, 2017 | 149.04 | 149.25 | 148.44 | 149.13 | 48,034 | +0.26(+0.17%) |
Jun 15, 2017 | 148.43 | 149.00 | 148.22 | 148.87 | 173,813 | -0.21(-0.14%) |
Jun 14, 2017 | 148.52 | 149.41 | 148.52 | 149.08 | 28,574 | +0.71(+0.48%) |
Jun 13, 2017 | 148.29 | 148.59 | 147.85 | 148.37 | 90,335 | +0.42(+0.28%) |
Jun 12, 2017 | 148.19 | 148.53 | 147.31 | 147.95 | 47,766 | -0.37(-0.25%) |
Jun 09, 2017 | 147.52 | 148.70 | 147.35 | 148.32 | 64,972 | +0.89(+0.60%) |
Jun 08, 2017 | 147.58 | 147.95 | 146.96 | 147.44 | 73,595 | -0.09(-0.06%) |
Jun 07, 2017 | 147.43 | 147.72 | 147.21 | 147.53 | 29,196 | +0.40(+0.27%) |
Jun 06, 2017 | 146.93 | 147.60 | 146.93 | 147.13 | 27,897 | -0.31(-0.21%) |
Jun 05, 2017 | 147.82 | 147.82 | 147.08 | 147.44 | 16,248 | -0.40(-0.27%) |
Jun 02, 2017 | 147.18 | 148.04 | 147.18 | 147.84 | 48,885 | +0.91(+0.62%) |
Jun 01, 2017 | 145.29 | 146.94 | 145.29 | 146.93 | 157,818 | +1.75(+1.21%) |
May 31, 2017 | 145.06 | 145.45 | 144.76 | 145.17 | 43,001 | +0.53(+0.37%) |
May 30, 2017 | 144.75 | 145.03 | 144.38 | 144.64 | 25,114 | -0.31(-0.21%) |
May 26, 2017 | 145.28 | 145.51 | 144.85 | 144.96 | 28,040 | -0.32(-0.22%) |
May 25, 2017 | 144.74 | 145.47 | 144.68 | 145.27 | 24,880 | +0.73(+0.51%) |
May 24, 2017 | 144.48 | 144.68 | 143.95 | 144.54 | 27,058 | +0.27(+0.18%) |
May 23, 2017 | 143.88 | 144.47 | 143.88 | 144.28 | 26,043 | +0.42(+0.29%) |
May 22, 2017 | 143.41 | 144.01 | 143.31 | 143.86 | 26,785 | +0.38(+0.26%) |
May 19, 2017 | 143.39 | 143.95 | 143.38 | 143.48 | 40,785 | +0.17(+0.12%) |
May 18, 2017 | 142.50 | 144.09 | 142.50 | 143.31 | 36,980 | +0.61(+0.43%) |
May 17, 2017 | 143.36 | 143.67 | 142.70 | 142.70 | 40,091 | -1.89(-1.31%) |
May 16, 2017 | 145.20 | 145.20 | 144.23 | 144.59 | 33,342 | -0.51(-0.35%) |
May 15, 2017 | 144.31 | 145.19 | 144.20 | 145.10 | 91,411 | +0.94(+0.65%) |
May 12, 2017 | 144.33 | 144.49 | 144.02 | 144.16 | 25,658 | -0.22(-0.15%) |
May 11, 2017 | 144.16 | 144.38 | 143.66 | 144.38 | 31,619 | -0.03(-0.02%) |
May 10, 2017 | 144.47 | 144.47 | 143.76 | 144.41 | 30,182 | -0.34(-0.23%) |
May 09, 2017 | 144.70 | 145.02 | 144.50 | 144.75 | 32,925 | +0.18(+0.13%) |
May 08, 2017 | 145.59 | 145.59 | 144.41 | 144.56 | 91,877 | -1.10(-0.75%) |
May 05, 2017 | 146.05 | 146.05 | 145.07 | 145.66 | 60,712 | -0.14(-0.09%) |
May 04, 2017 | 145.09 | 145.79 | 145.08 | 145.79 | 166,938 | +0.88(+0.61%) |
May 03, 2017 | 145.27 | 145.27 | 144.54 | 144.92 | 77,906 | -0.59(-0.41%) |
May 02, 2017 | 145.25 | 145.66 | 144.65 | 145.51 | 127,958 | +0.31(+0.21%) |