Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 173.61 | 174.04 | 172.32 | 172.55 | 1,298,254 | -0.43(-0.25%) |
Jul 28, 2017 | 172.32 | 173.50 | 170.59 | 172.98 | 1,349,831 | +0.69(+0.40%) |
Jul 27, 2017 | 172.86 | 174.00 | 171.37 | 172.29 | 2,521,880 | +0.21(+0.12%) |
Jul 26, 2017 | 172.20 | 173.74 | 167.29 | 172.09 | 4,012,163 | -4.98(-2.81%) |
Jul 25, 2017 | 178.68 | 179.19 | 176.45 | 177.07 | 1,465,611 | -2.00(-1.11%) |
Jul 24, 2017 | 179.05 | 179.76 | 178.53 | 179.07 | 819,659 | -0.02(-0.01%) |
Jul 21, 2017 | 178.21 | 179.70 | 177.98 | 179.09 | 800,375 | +0.62(+0.35%) |
Jul 20, 2017 | 179.67 | 177.09 | 178.47 | 1,128,964 | +1.38(+0.78%) | |
Jul 19, 2017 | 177.00 | 177.57 | 176.21 | 177.09 | 948,396 | +0.79(+0.45%) |
Jul 18, 2017 | 177.53 | 177.89 | 175.81 | 176.31 | 1,458,064 | -1.41(-0.80%) |
Jul 17, 2017 | 178.01 | 179.30 | 177.55 | 177.72 | 1,319,655 | -0.16(-0.09%) |
Jul 14, 2017 | 176.81 | 178.19 | 176.32 | 177.88 | 886,998 | +0.90(+0.51%) |
Jul 13, 2017 | 177.50 | 177.63 | 176.27 | 176.97 | 943,429 | -0.17(-0.09%) |
Jul 12, 2017 | 176.17 | 177.65 | 176.02 | 177.14 | 1,120,659 | +1.53(+0.87%) |
Jul 11, 2017 | 174.63 | 176.10 | 173.88 | 175.61 | 2,163,803 | +0.95(+0.55%) |
Jul 10, 2017 | 174.78 | 175.26 | 173.74 | 174.65 | 1,518,296 | +0.18(+0.10%) |
Jul 07, 2017 | 172.81 | 174.97 | 172.42 | 174.48 | 1,368,991 | +2.41(+1.40%) |
Jul 06, 2017 | 171.81 | 172.81 | 171.33 | 172.07 | 2,330,118 | -0.69(-0.40%) |
Jul 05, 2017 | 171.64 | 173.44 | 171.27 | 172.76 | 1,207,321 | +1.31(+0.76%) |
Jul 03, 2017 | 172.35 | 173.21 | 171.45 | 171.45 | 622,828 | -0.06(-0.03%) |
Jun 30, 2017 | 171.46 | 172.23 | 171.03 | 171.51 | 833,885 | +0.57(+0.33%) |
Jun 29, 2017 | 172.62 | 173.11 | 170.26 | 170.94 | 1,273,687 | -1.85(-1.07%) |
Jun 28, 2017 | 171.66 | 173.28 | 170.81 | 172.79 | 1,027,352 | +2.03(+1.19%) |
Jun 27, 2017 | 170.03 | 171.34 | 169.21 | 170.75 | 1,228,813 | +0.46(+0.27%) |
Jun 26, 2017 | 172.02 | 172.03 | 170.00 | 170.29 | 1,319,458 | -1.19(-0.69%) |
Jun 23, 2017 | 172.77 | 172.77 | 170.26 | 171.48 | 1,661,920 | -1.01(-0.59%) |
Jun 22, 2017 | 173.04 | 173.38 | 171.34 | 172.49 | 981,186 | -0.13(-0.07%) |
Jun 21, 2017 | 173.49 | 173.88 | 172.11 | 172.62 | 1,371,317 | -0.07(-0.04%) |
Jun 20, 2017 | 173.05 | 173.92 | 172.28 | 172.69 | 1,322,053 | -0.57(-0.33%) |
Jun 19, 2017 | 172.64 | 173.71 | 172.12 | 173.26 | 1,174,779 | +1.37(+0.80%) |
Jun 16, 2017 | 171.60 | 172.33 | 171.05 | 171.89 | 1,978,283 | +0.72(+0.42%) |
Jun 15, 2017 | 170.87 | 171.28 | 169.65 | 171.17 | 1,170,271 | -0.43(-0.25%) |
Jun 14, 2017 | 172.36 | 172.36 | 170.83 | 171.61 | 1,360,406 | -0.35(-0.21%) |
Jun 13, 2017 | 170.57 | 172.09 | 170.39 | 171.96 | 927,939 | +1.67(+0.98%) |
Jun 12, 2017 | 171.87 | 172.07 | 168.97 | 170.29 | 1,725,996 | -1.52(-0.89%) |
Jun 09, 2017 | 172.18 | 172.83 | 170.97 | 171.81 | 1,260,842 | +0.12(+0.07%) |
Jun 08, 2017 | 173.22 | 170.75 | 171.69 | 2,052,953 | -1.50(-0.87%) | |
Jun 07, 2017 | 172.95 | 173.36 | 172.39 | 173.20 | 914,131 | +0.26(+0.15%) |
Jun 06, 2017 | 172.86 | 173.43 | 172.61 | 172.93 | 1,469,242 | -0.36(-0.21%) |
Jun 05, 2017 | 173.12 | 173.70 | 172.18 | 173.29 | 890,122 | +0.05(+0.03%) |
Jun 02, 2017 | 171.88 | 173.25 | 171.06 | 173.25 | 1,094,712 | +1.54(+0.90%) |
Jun 01, 2017 | 169.71 | 171.70 | 169.26 | 171.70 | 1,032,954 | +1.99(+1.17%) |
May 31, 2017 | 170.68 | 171.27 | 169.70 | 169.71 | 1,869,786 | -0.45(-0.27%) |
May 30, 2017 | 170.08 | 170.49 | 169.35 | 170.16 | 1,134,461 | -0.17(-0.10%) |
May 26, 2017 | 170.22 | 170.47 | 169.80 | 170.33 | 695,683 | +0.51(+0.30%) |
May 25, 2017 | 169.40 | 169.98 | 168.89 | 169.82 | 778,352 | +0.56(+0.33%) |
May 24, 2017 | 168.75 | 169.37 | 168.23 | 169.26 | 842,931 | +0.49(+0.29%) |
May 23, 2017 | 170.30 | 170.54 | 168.69 | 168.77 | 1,098,256 | -0.27(-0.16%) |
May 22, 2017 | 168.29 | 169.31 | 167.75 | 169.03 | 1,063,470 | +0.56(+0.33%) |
May 19, 2017 | 169.05 | 169.62 | 168.18 | 168.47 | 1,151,449 | -0.21(-0.12%) |
May 18, 2017 | 167.98 | 170.17 | 167.82 | 168.68 | 1,581,417 | +0.76(+0.45%) |
May 17, 2017 | 169.20 | 169.92 | 167.79 | 167.92 | 1,392,713 | -1.28(-0.75%) |
May 16, 2017 | 169.27 | 169.68 | 168.72 | 169.20 | 1,509,215 | +0.01(+0.01%) |
May 15, 2017 | 168.44 | 170.21 | 168.32 | 169.19 | 2,322,182 | +0.73(+0.43%) |
May 12, 2017 | 167.66 | 168.99 | 167.37 | 168.46 | 1,127,546 | +0.50(+0.30%) |
May 11, 2017 | 166.85 | 168.02 | 166.44 | 167.96 | 1,147,353 | +0.04(+0.02%) |
May 10, 2017 | 167.89 | 169.59 | 167.17 | 167.92 | 1,893,862 | -1.13(-0.67%) |
May 09, 2017 | 168.61 | 170.12 | 167.95 | 169.05 | 1,839,329 | +1.70(+1.02%) |
May 08, 2017 | 168.37 | 168.61 | 166.76 | 167.35 | 3,702,204 | -0.66(-0.39%) |
May 05, 2017 | 167.05 | 168.10 | 166.62 | 168.01 | 1,711,776 | +0.92(+0.55%) |
May 04, 2017 | 165.36 | 167.20 | 165.11 | 167.09 | 1,270,083 | +1.77(+1.07%) |
May 03, 2017 | 164.27 | 165.60 | 163.93 | 165.32 | 1,817,596 | +1.05(+0.64%) |
May 02, 2017 | 163.63 | 164.51 | 162.79 | 164.27 | 1,590,781 | +0.62(+0.38%) |