Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 173.75 | 166.11 | 167.23 | 1,291,471 | -5.83(-3.37%) | |
Jul 28, 2017 | 168.10 | 173.79 | 160.37 | 173.06 | 2,454,736 | +15.80(+10.05%) |
Jul 27, 2017 | 160.52 | 160.62 | 155.55 | 157.26 | 1,489,120 | -1.43(-0.90%) |
Jul 26, 2017 | 158.66 | 159.93 | 157.37 | 158.69 | 809,275 | +0.13(+0.08%) |
Jul 25, 2017 | 161.81 | 161.81 | 158.45 | 158.56 | 1,071,010 | -2.63(-1.63%) |
Jul 24, 2017 | 158.67 | 161.81 | 158.65 | 161.19 | 833,354 | +2.32(+1.46%) |
Jul 21, 2017 | 160.31 | 160.93 | 158.42 | 158.87 | 837,675 | -1.30(-0.81%) |
Jul 20, 2017 | 160.54 | 158.10 | 160.17 | 952,698 | +0.89(+0.56%) | |
Jul 19, 2017 | 157.09 | 159.45 | 156.76 | 159.28 | 893,029 | +3.26(+2.09%) |
Jul 18, 2017 | 155.99 | 156.75 | 155.11 | 156.02 | 556,008 | -0.19(-0.12%) |
Jul 17, 2017 | 155.01 | 157.86 | 154.90 | 156.21 | 1,003,280 | +1.91(+1.24%) |
Jul 14, 2017 | 154.82 | 152.12 | 154.30 | 517,870 | +2.11(+1.39%) | |
Jul 13, 2017 | 153.13 | 153.65 | 150.76 | 152.19 | 410,026 | -0.32(-0.21%) |
Jul 12, 2017 | 152.07 | 152.93 | 151.14 | 152.51 | 682,727 | +0.92(+0.61%) |
Jul 11, 2017 | 151.56 | 152.26 | 150.33 | 151.59 | 754,943 | +0.01(+0.01%) |
Jul 10, 2017 | 152.10 | 153.48 | 150.56 | 151.58 | 533,056 | -0.37(-0.24%) |
Jul 07, 2017 | 150.98 | 152.80 | 150.92 | 151.95 | 486,397 | +2.21(+1.48%) |
Jul 06, 2017 | 151.12 | 151.48 | 149.50 | 149.74 | 679,595 | -2.20(-1.45%) |
Jul 05, 2017 | 151.52 | 152.76 | 149.16 | 151.94 | 551,948 | +2.91(+1.95%) |
Jul 03, 2017 | 151.06 | 152.23 | 148.95 | 149.03 | 340,637 | -1.09(-0.73%) |
Jun 30, 2017 | 148.33 | 150.95 | 148.33 | 150.12 | 577,216 | +1.50(+1.01%) |
Jun 29, 2017 | 151.50 | 152.09 | 148.01 | 148.62 | 781,116 | -3.62(-2.38%) |
Jun 28, 2017 | 150.19 | 152.59 | 149.62 | 152.24 | 728,066 | +2.90(+1.94%) |
Jun 27, 2017 | 151.15 | 152.83 | 148.94 | 149.34 | 883,199 | -2.33(-1.54%) |
Jun 26, 2017 | 153.66 | 154.79 | 151.45 | 151.67 | 724,763 | -1.83(-1.19%) |
Jun 23, 2017 | 153.50 | 2,206,218 | +3.81(+2.55%) | |||
Jun 22, 2017 | 150.07 | 150.98 | 148.85 | 149.69 | 655,055 | +0.27(+0.18%) |
Jun 21, 2017 | 147.16 | 149.77 | 147.15 | 149.42 | 670,304 | +2.43(+1.65%) |
Jun 20, 2017 | 150.08 | 150.84 | 146.77 | 146.99 | 943,852 | -2.71(-1.81%) |
Jun 19, 2017 | 146.32 | 152.14 | 146.25 | 149.70 | 1,636,527 | +4.44(+3.06%) |
Jun 16, 2017 | 144.78 | 145.51 | 144.01 | 145.26 | 17,940,260 | +1.24(+0.86%) |
Jun 15, 2017 | 142.95 | 144.17 | 142.01 | 144.02 | 1,055,616 | -0.28(-0.19%) |
Jun 14, 2017 | 145.38 | 145.81 | 142.99 | 144.30 | 867,417 | -0.08(-0.06%) |
Jun 13, 2017 | 144.17 | 146.03 | 142.04 | 144.38 | 1,024,294 | +0.97(+0.68%) |
Jun 12, 2017 | 147.34 | 147.79 | 139.00 | 143.41 | 2,236,859 | -5.44(-3.65%) |
Jun 09, 2017 | 152.16 | 153.93 | 146.11 | 148.85 | 1,150,346 | -2.97(-1.96%) |
Jun 08, 2017 | 149.25 | 151.91 | 148.46 | 151.82 | 776,393 | +2.69(+1.80%) |
Jun 07, 2017 | 149.15 | 149.64 | 148.57 | 149.13 | 652,331 | +0.51(+0.34%) |
Jun 06, 2017 | 148.74 | 149.53 | 147.40 | 148.62 | 534,459 | -0.21(-0.14%) |
Jun 05, 2017 | 150.00 | 150.56 | 148.60 | 148.83 | 830,633 | -0.87(-0.58%) |
Jun 02, 2017 | 146.57 | 150.35 | 146.52 | 149.70 | 1,235,830 | +3.79(+2.60%) |
Jun 01, 2017 | 146.36 | 147.00 | 144.04 | 145.91 | 964,552 | +0.71(+0.49%) |
May 31, 2017 | 144.59 | 146.00 | 142.60 | 145.20 | 1,151,754 | +1.87(+1.30%) |
May 30, 2017 | 142.56 | 144.45 | 141.70 | 143.33 | 766,822 | +1.23(+0.87%) |
May 26, 2017 | 141.40 | 143.09 | 140.24 | 142.10 | 1,176,927 | +0.71(+0.50%) |
May 25, 2017 | 138.71 | 141.94 | 138.71 | 141.39 | 1,908,345 | +2.74(+1.98%) |
May 24, 2017 | 138.78 | 139.26 | 137.78 | 138.65 | 1,017,447 | +0.43(+0.31%) |
May 23, 2017 | 137.93 | 138.31 | 136.26 | 138.22 | 894,555 | +0.12(+0.09%) |
May 22, 2017 | 139.23 | 139.42 | 138.04 | 138.10 | 982,949 | -0.33(-0.24%) |
May 19, 2017 | 138.00 | 138.99 | 137.70 | 138.43 | 768,074 | +0.74(+0.54%) |
May 18, 2017 | 136.00 | 138.84 | 135.59 | 137.69 | 882,702 | +1.61(+1.18%) |
May 17, 2017 | 137.53 | 137.89 | 134.68 | 136.08 | 733,780 | -2.53(-1.83%) |
May 16, 2017 | 138.83 | 139.12 | 137.50 | 138.61 | 595,772 | +0.15(+0.11%) |
May 15, 2017 | 138.90 | 139.95 | 138.16 | 138.46 | 788,698 | -0.21(-0.15%) |
May 12, 2017 | 137.24 | 139.23 | 137.14 | 138.67 | 689,635 | +1.21(+0.88%) |
May 11, 2017 | 136.51 | 137.61 | 135.85 | 137.46 | 561,010 | +0.45(+0.33%) |
May 10, 2017 | 137.96 | 138.35 | 135.81 | 137.01 | 1,119,265 | -1.16(-0.84%) |
May 09, 2017 | 137.97 | 138.97 | 137.23 | 138.17 | 730,088 | +1.17(+0.85%) |
May 08, 2017 | 138.25 | 138.77 | 136.32 | 137.00 | 1,411,660 | -1.03(-0.75%) |
May 05, 2017 | 141.69 | 141.85 | 137.77 | 138.03 | 1,440,066 | -3.86(-2.72%) |
May 04, 2017 | 132.21 | 142.18 | 132.02 | 141.89 | 2,072,584 | +9.92(+7.52%) |
May 03, 2017 | 134.50 | 135.84 | 131.32 | 131.97 | 1,720,208 | -2.15(-1.60%) |
May 02, 2017 | 133.56 | 135.30 | 133.38 | 134.12 | 1,642,979 | +0.44(+0.33%) |