Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 218.19 | 225.01 | 218.19 | 223.63 | 764,851 | +0.12(+0.05%) |
Jul 28, 2017 | 223.08 | 223.78 | 220.13 | 223.51 | 493,130 | +0.37(+0.16%) |
Jul 27, 2017 | 225.43 | 225.52 | 221.99 | 223.15 | 317,395 | -1.73(-0.77%) |
Jul 26, 2017 | 225.01 | 225.91 | 224.36 | 224.88 | 265,852 | +0.33(+0.15%) |
Jul 25, 2017 | 226.93 | 227.49 | 224.08 | 224.55 | 300,293 | -1.54(-0.68%) |
Jul 24, 2017 | 225.94 | 227.10 | 225.09 | 226.09 | 266,889 | +0.24(+0.11%) |
Jul 21, 2017 | 224.41 | 225.94 | 222.75 | 225.85 | 297,216 | -0.08(-0.03%) |
Jul 20, 2017 | 227.24 | 227.48 | 225.54 | 225.93 | 273,256 | -1.16(-0.51%) |
Jul 19, 2017 | 225.30 | 227.17 | 223.94 | 227.09 | 418,528 | +2.03(+0.90%) |
Jul 18, 2017 | 226.93 | 227.18 | 224.58 | 225.06 | 392,992 | -2.49(-1.09%) |
Jul 17, 2017 | 226.67 | 227.76 | 225.91 | 227.55 | 226,584 | +0.70(+0.31%) |
Jul 14, 2017 | 227.84 | 229.12 | 225.74 | 226.85 | 479,602 | -0.57(-0.25%) |
Jul 13, 2017 | 228.51 | 228.51 | 226.55 | 227.42 | 418,196 | -1.21(-0.53%) |
Jul 12, 2017 | 227.81 | 229.43 | 227.51 | 228.63 | 410,182 | +2.30(+1.02%) |
Jul 11, 2017 | 225.79 | 226.93 | 224.44 | 226.33 | 372,784 | +0.51(+0.23%) |
Jul 10, 2017 | 224.81 | 228.17 | 224.77 | 225.82 | 461,095 | +0.28(+0.12%) |
Jul 07, 2017 | 224.58 | 227.19 | 224.58 | 225.54 | 325,010 | +1.25(+0.56%) |
Jul 06, 2017 | 225.71 | 226.26 | 223.65 | 224.29 | 531,992 | -2.04(-0.90%) |
Jul 05, 2017 | 223.81 | 227.52 | 222.87 | 226.33 | 411,786 | +3.16(+1.41%) |
Jul 03, 2017 | 223.88 | 224.59 | 221.82 | 223.17 | 187,248 | +0.78(+0.35%) |
Jun 30, 2017 | 221.51 | 223.44 | 221.31 | 222.40 | 328,821 | +1.56(+0.70%) |
Jun 29, 2017 | 222.98 | 223.36 | 219.39 | 220.84 | 451,871 | -2.30(-1.03%) |
Jun 28, 2017 | 222.32 | 223.99 | 221.66 | 223.14 | 308,624 | +2.09(+0.95%) |
Jun 27, 2017 | 223.01 | 223.66 | 220.88 | 221.04 | 238,455 | -2.37(-1.06%) |
Jun 26, 2017 | 223.38 | 224.44 | 222.33 | 223.41 | 385,405 | +1.04(+0.47%) |
Jun 23, 2017 | 223.59 | 224.05 | 222.03 | 222.38 | 1,228,996 | -0.86(-0.39%) |
Jun 22, 2017 | 223.41 | 224.57 | 223.09 | 223.24 | 285,916 | -0.25(-0.11%) |
Jun 21, 2017 | 223.70 | 224.03 | 221.89 | 223.49 | 407,808 | -0.27(-0.12%) |
Jun 20, 2017 | 225.16 | 225.86 | 223.30 | 223.76 | 292,033 | -2.21(-0.98%) |
Jun 19, 2017 | 223.42 | 226.21 | 223.16 | 225.97 | 452,064 | +2.93(+1.31%) |
Jun 16, 2017 | 222.25 | 223.90 | 220.98 | 223.04 | 726,242 | +1.41(+0.64%) |
Jun 15, 2017 | 218.39 | 221.83 | 217.95 | 221.63 | 419,037 | +1.82(+0.83%) |
Jun 14, 2017 | 220.24 | 220.36 | 218.78 | 219.81 | 317,308 | +0.39(+0.18%) |
Jun 13, 2017 | 218.37 | 219.59 | 217.70 | 219.42 | 366,396 | +1.24(+0.57%) |
Jun 12, 2017 | 220.15 | 220.56 | 216.84 | 218.18 | 493,958 | -1.63(-0.74%) |
Jun 09, 2017 | 219.63 | 221.07 | 218.26 | 219.81 | 450,053 | +0.37(+0.17%) |
Jun 08, 2017 | 220.55 | 217.87 | 219.44 | 529,971 | -0.41(-0.19%) | |
Jun 07, 2017 | 219.80 | 221.12 | 218.89 | 219.85 | 343,201 | +0.50(+0.23%) |
Jun 06, 2017 | 220.93 | 220.93 | 219.27 | 219.35 | 432,282 | -1.92(-0.87%) |
Jun 05, 2017 | 221.72 | 222.54 | 221.20 | 221.27 | 413,720 | -0.81(-0.36%) |
Jun 02, 2017 | 221.25 | 223.63 | 220.97 | 222.08 | 400,534 | +1.47(+0.67%) |
Jun 01, 2017 | 219.16 | 221.38 | 218.06 | 220.61 | 452,352 | +2.37(+1.09%) |
May 31, 2017 | 219.57 | 221.04 | 218.24 | 218.24 | 893,240 | -0.48(-0.22%) |
May 30, 2017 | 217.30 | 219.21 | 217.10 | 218.72 | 301,800 | +0.59(+0.27%) |
May 26, 2017 | 217.06 | 219.04 | 217.06 | 218.12 | 332,715 | +0.32(+0.15%) |
May 25, 2017 | 217.08 | 218.48 | 216.59 | 217.81 | 272,971 | +1.51(+0.70%) |
May 24, 2017 | 215.93 | 216.89 | 215.28 | 216.30 | 274,542 | +0.36(+0.16%) |
May 23, 2017 | 215.04 | 216.51 | 214.09 | 215.94 | 348,702 | +1.30(+0.60%) |
May 22, 2017 | 213.71 | 214.84 | 212.83 | 214.65 | 420,785 | +1.82(+0.85%) |
May 19, 2017 | 211.15 | 213.81 | 210.75 | 212.83 | 439,201 | +2.13(+1.01%) |
May 18, 2017 | 211.18 | 211.72 | 208.25 | 210.70 | 567,092 | -0.35(-0.16%) |
May 17, 2017 | 215.35 | 214.12 | 211.04 | 211.04 | 535,228 | -4.30(-2.00%) |
May 16, 2017 | 214.06 | 215.47 | 213.05 | 215.35 | 364,428 | +1.72(+0.81%) |
May 15, 2017 | 212.89 | 214.06 | 212.71 | 213.63 | 574,789 | +0.88(+0.42%) |
May 12, 2017 | 213.11 | 213.91 | 212.00 | 212.74 | 493,993 | -1.26(-0.59%) |
May 11, 2017 | 213.16 | 214.15 | 211.81 | 214.00 | 390,501 | +0.16(+0.08%) |
May 10, 2017 | 212.97 | 214.10 | 212.10 | 213.84 | 422,370 | +0.69(+0.32%) |
May 09, 2017 | 212.35 | 213.62 | 212.31 | 213.15 | 367,956 | +0.97(+0.46%) |
May 08, 2017 | 211.82 | 213.31 | 211.69 | 212.18 | 452,668 | -0.01(-0.00%) |
May 05, 2017 | 210.08 | 212.21 | 209.29 | 212.19 | 552,078 | +2.58(+1.23%) |
May 04, 2017 | 208.51 | 209.83 | 207.95 | 209.61 | 520,013 | +1.41(+0.68%) |
May 03, 2017 | 207.86 | 208.54 | 206.67 | 208.20 | 477,310 | -0.46(-0.22%) |
May 02, 2017 | 208.93 | 209.78 | 207.72 | 208.66 | 579,690 | +0.43(+0.21%) |