Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 176.73 | 177.09 | 175.14 | 175.22 | 1,452,524 | -1.49(-0.84%) |
Jul 28, 2017 | 172.83 | 177.22 | 171.57 | 176.71 | 1,382,681 | +4.02(+2.33%) |
Jul 27, 2017 | 173.64 | 174.02 | 171.29 | 172.69 | 1,938,451 | -1.38(-0.79%) |
Jul 26, 2017 | 170.50 | 176.53 | 168.96 | 174.07 | 2,768,483 | -5.26(-2.93%) |
Jul 25, 2017 | 180.67 | 181.42 | 179.06 | 179.33 | 1,819,834 | -0.40(-0.22%) |
Jul 24, 2017 | 179.70 | 180.29 | 178.60 | 179.73 | 1,210,869 | +0.33(+0.18%) |
Jul 21, 2017 | 178.88 | 179.86 | 178.78 | 179.40 | 1,304,902 | -0.04(-0.02%) |
Jul 20, 2017 | 178.95 | 180.09 | 178.53 | 179.43 | 1,329,126 | +0.38(+0.21%) |
Jul 19, 2017 | 178.61 | 179.91 | 178.33 | 179.06 | 1,108,171 | +0.79(+0.44%) |
Jul 18, 2017 | 181.30 | 181.84 | 176.91 | 178.27 | 1,957,679 | -2.48(-1.37%) |
Jul 17, 2017 | 181.30 | 181.38 | 180.29 | 180.75 | 1,001,385 | -0.44(-0.24%) |
Jul 14, 2017 | 181.12 | 181.75 | 180.22 | 181.19 | 1,195,082 | +0.01(+0.00%) |
Jul 13, 2017 | 181.97 | 182.44 | 179.86 | 181.18 | 1,323,402 | -0.93(-0.51%) |
Jul 12, 2017 | 181.07 | 182.91 | 180.38 | 182.12 | 1,364,393 | +1.36(+0.75%) |
Jul 11, 2017 | 180.18 | 181.29 | 179.48 | 180.76 | 1,282,416 | -0.02(-0.01%) |
Jul 10, 2017 | 179.68 | 181.31 | 179.32 | 180.78 | 1,069,727 | +0.48(+0.27%) |
Jul 07, 2017 | 179.73 | 180.89 | 178.79 | 180.30 | 829,697 | +1.25(+0.70%) |
Jul 06, 2017 | 179.73 | 179.76 | 178.03 | 179.05 | 1,180,937 | -0.91(-0.51%) |
Jul 05, 2017 | 178.31 | 180.59 | 178.02 | 179.96 | 1,485,236 | +1.55(+0.87%) |
Jul 03, 2017 | 178.04 | 179.90 | 177.23 | 178.41 | 866,459 | +1.38(+0.78%) |
Jun 30, 2017 | 176.42 | 177.56 | 176.06 | 177.03 | 2,161,773 | +0.90(+0.51%) |
Jun 29, 2017 | 177.71 | 177.82 | 175.48 | 176.12 | 1,387,948 | -0.70(-0.40%) |
Jun 28, 2017 | 177.46 | 177.93 | 177.46 | 176.83 | 1,819,760 | +0.48(+0.27%) |
Jun 27, 2017 | 177.57 | 178.22 | 175.62 | 176.35 | 1,507,066 | -0.70(-0.39%) |
Jun 26, 2017 | 178.97 | 179.55 | 175.76 | 177.04 | 2,370,771 | -1.90(-1.06%) |
Jun 23, 2017 | 182.59 | 182.59 | 178.70 | 178.94 | 3,340,858 | -3.00(-1.65%) |
Jun 22, 2017 | 180.79 | 183.43 | 180.79 | 181.95 | 2,295,390 | +1.21(+0.67%) |
Jun 21, 2017 | 180.98 | 182.24 | 179.69 | 180.73 | 2,210,502 | +0.06(+0.04%) |
Jun 20, 2017 | 180.90 | 181.73 | 180.07 | 180.67 | 1,920,298 | -0.70(-0.38%) |
Jun 19, 2017 | 179.09 | 181.47 | 178.74 | 181.36 | 2,117,484 | +2.62(+1.46%) |
Jun 16, 2017 | 178.18 | 179.03 | 177.34 | 178.75 | 1,981,207 | +1.14(+0.64%) |
Jun 15, 2017 | 176.22 | 178.21 | 176.06 | 177.61 | 842,052 | -0.02(-0.01%) |
Jun 14, 2017 | 176.44 | 177.92 | 176.11 | 177.63 | 825,784 | +1.52(+0.86%) |
Jun 13, 2017 | 175.71 | 176.59 | 174.47 | 176.11 | 1,177,500 | +0.39(+0.22%) |
Jun 12, 2017 | 176.17 | 176.25 | 172.29 | 175.72 | 1,917,475 | -0.17(-0.10%) |
Jun 09, 2017 | 177.25 | 177.55 | 175.23 | 175.89 | 1,998,534 | -0.63(-0.36%) |
Jun 08, 2017 | 177.84 | 175.61 | 176.52 | 1,714,278 | -0.70(-0.39%) | |
Jun 07, 2017 | 176.20 | 178.13 | 175.56 | 177.21 | 1,677,736 | +1.25(+0.71%) |
Jun 06, 2017 | 174.87 | 177.40 | 174.47 | 175.96 | 1,389,922 | +0.90(+0.51%) |
Jun 05, 2017 | 175.68 | 176.18 | 174.42 | 175.06 | 990,299 | -0.83(-0.47%) |
Jun 02, 2017 | 175.47 | 176.55 | 174.28 | 175.90 | 1,312,205 | -0.10(-0.06%) |
Jun 01, 2017 | 171.40 | 176.29 | 171.31 | 176.00 | 2,059,092 | +5.01(+2.93%) |
May 31, 2017 | 172.37 | 172.62 | 169.96 | 170.99 | 1,927,621 | -0.91(-0.53%) |
May 30, 2017 | 170.38 | 173.48 | 169.59 | 171.90 | 1,613,625 | +0.23(+0.13%) |
May 26, 2017 | 170.60 | 171.72 | 169.35 | 171.68 | 957,597 | +1.48(+0.87%) |
May 25, 2017 | 169.07 | 171.15 | 168.93 | 170.19 | 1,521,181 | +1.33(+0.79%) |
May 24, 2017 | 167.13 | 169.94 | 166.17 | 168.86 | 1,522,835 | +2.22(+1.33%) |
May 23, 2017 | 165.50 | 166.82 | 164.72 | 166.64 | 1,823,500 | +1.13(+0.69%) |
May 22, 2017 | 165.88 | 166.01 | 164.06 | 165.51 | 1,771,816 | +0.08(+0.05%) |
May 19, 2017 | 165.97 | 166.95 | 164.91 | 165.42 | 2,026,261 | -0.26(-0.16%) |
May 18, 2017 | 165.13 | 167.38 | 164.26 | 165.68 | 1,444,546 | +0.53(+0.32%) |
May 17, 2017 | 169.55 | 169.42 | 165.06 | 165.15 | 2,067,250 | -4.40(-2.59%) |
May 16, 2017 | 170.83 | 171.19 | 168.38 | 169.55 | 1,409,032 | -1.40(-0.82%) |
May 15, 2017 | 169.46 | 171.40 | 168.41 | 170.94 | 1,453,624 | +0.81(+0.47%) |
May 12, 2017 | 169.98 | 172.34 | 169.46 | 170.14 | 1,066,914 | -1.20(-0.70%) |
May 11, 2017 | 168.88 | 171.95 | 167.73 | 171.34 | 1,900,586 | +2.43(+1.44%) |
May 10, 2017 | 166.84 | 169.06 | 166.45 | 168.91 | 1,314,993 | +2.25(+1.35%) |
May 09, 2017 | 168.53 | 169.36 | 166.50 | 166.66 | 2,370,084 | -1.97(-1.17%) |
May 08, 2017 | 169.39 | 170.09 | 167.94 | 168.63 | 881,337 | -0.44(-0.26%) |
May 05, 2017 | 169.56 | 170.19 | 168.05 | 169.07 | 1,295,686 | +0.38(+0.23%) |
May 04, 2017 | 169.43 | 170.15 | 167.93 | 168.69 | 1,045,793 | -0.05(-0.03%) |
May 03, 2017 | 169.32 | 170.62 | 168.30 | 168.73 | 1,383,756 | -1.25(-0.73%) |
May 02, 2017 | 168.49 | 170.05 | 167.13 | 169.98 | 1,319,904 | +1.94(+1.16%) |