Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 157.56 | 160.91 | 154.88 | 156.99 | 1,086,215 | -1.34(-0.85%) |
Jul 28, 2017 | 153.49 | 158.76 | 151.98 | 158.33 | 1,422,977 | +7.47(+4.95%) |
Jul 27, 2017 | 160.05 | 160.81 | 149.33 | 150.86 | 2,104,261 | -7.51(-4.74%) |
Jul 26, 2017 | 144.16 | 161.92 | 143.06 | 158.37 | 3,026,944 | +12.78(+8.78%) |
Jul 25, 2017 | 143.06 | 148.80 | 143.06 | 145.59 | 1,528,127 | +3.06(+2.15%) |
Jul 24, 2017 | 152.20 | 152.44 | 141.38 | 142.53 | 1,961,361 | -8.14(-5.40%) |
Jul 21, 2017 | 152.58 | 153.06 | 148.23 | 150.67 | 1,563,002 | +2.15(+1.45%) |
Jul 20, 2017 | 144.30 | 150.66 | 144.30 | 148.51 | 1,273,891 | +2.44(+1.67%) |
Jul 19, 2017 | 145.40 | 148.23 | 142.82 | 146.07 | 1,243,977 | +0.67(+0.46%) |
Jul 18, 2017 | 146.94 | 147.60 | 144.54 | 145.40 | 1,340,254 | +2.59(+1.81%) |
Jul 17, 2017 | 143.44 | 145.93 | 142.34 | 142.82 | 1,438,300 | +3.54(+2.54%) |
Jul 14, 2017 | 140.28 | 142.00 | 138.42 | 139.28 | 1,925,255 | +6.65(+5.02%) |
Jul 13, 2017 | 138.56 | 139.71 | 132.06 | 132.62 | 1,955,884 | -4.79(-3.48%) |
Jul 12, 2017 | 140.81 | 143.54 | 137.27 | 137.41 | 2,213,051 | +1.05(+0.77%) |
Jul 11, 2017 | 132.96 | 137.28 | 128.56 | 136.36 | 2,241,249 | +2.20(+1.64%) |
Jul 10, 2017 | 123.48 | 135.21 | 123.00 | 134.16 | 2,680,386 | +7.42(+5.85%) |
Jul 07, 2017 | 130.38 | 131.33 | 123.53 | 126.74 | 3,173,166 | -6.37(-4.78%) |
Jul 06, 2017 | 136.79 | 136.82 | 132.05 | 133.10 | 2,283,851 | -5.46(-3.94%) |
Jul 05, 2017 | 133.49 | 139.58 | 131.91 | 138.56 | 2,298,142 | +4.21(+3.13%) |
Jul 03, 2017 | 137.60 | 138.22 | 133.25 | 134.35 | 2,077,951 | -10.48(-7.24%) |
Jun 30, 2017 | 141.43 | 145.93 | 141.24 | 144.83 | 1,411,405 | +1.72(+1.20%) |
Jun 29, 2017 | 147.60 | 148.37 | 140.95 | 143.11 | 2,722,602 | -10.00(-6.53%) |
Jun 28, 2017 | 152.92 | 154.24 | 147.80 | 153.11 | 1,528,828 | +2.34(+1.56%) |
Jun 27, 2017 | 159.57 | 161.49 | 150.14 | 150.76 | 1,938,490 | -5.89(-3.76%) |
Jun 26, 2017 | 152.97 | 160.67 | 152.73 | 156.65 | 1,509,851 | -4.16(-2.59%) |
Jun 23, 2017 | 157.85 | 161.25 | 155.69 | 160.81 | 1,840,810 | +8.71(+5.73%) |
Jun 22, 2017 | 150.72 | 155.02 | 149.47 | 152.10 | 2,267,028 | +5.55(+3.79%) |
Jun 21, 2017 | 140.00 | 146.55 | 139.66 | 146.55 | 1,614,761 | +6.27(+4.47%) |
Jun 20, 2017 | 143.39 | 143.68 | 139.04 | 140.28 | 1,787,388 | -2.82(-1.97%) |
Jun 19, 2017 | 142.05 | 147.85 | 141.24 | 143.11 | 2,005,999 | -1.44(-0.99%) |
Jun 16, 2017 | 144.69 | 147.32 | 142.68 | 144.54 | 2,511,481 | -1.39(-0.95%) |
Jun 15, 2017 | 144.78 | 150.71 | 143.73 | 145.93 | 2,842,193 | -3.92(-2.62%) |
Jun 14, 2017 | 174.26 | 175.27 | 146.50 | 149.85 | 4,573,512 | -16.23(-9.77%) |
Jun 13, 2017 | 159.52 | 169.09 | 158.57 | 166.08 | 2,203,577 | +4.59(+2.85%) |
Jun 12, 2017 | 161.10 | 165.78 | 159.57 | 161.49 | 2,471,865 | -2.11(-1.29%) |
Jun 09, 2017 | 163.45 | 169.29 | 162.82 | 163.59 | 2,568,365 | -8.28(-4.82%) |
Jun 08, 2017 | 176.47 | 176.61 | 165.84 | 171.87 | 3,812,918 | -9.28(-5.13%) |
Jun 07, 2017 | 179.62 | 185.13 | 174.03 | 181.16 | 2,981,993 | -4.26(-2.30%) |
Jun 06, 2017 | 169.09 | 185.89 | 168.19 | 185.42 | 4,448,920 | +23.36(+14.41%) |
Jun 05, 2017 | 163.83 | 165.07 | 156.41 | 162.06 | 1,963,005 | +0.29(+0.18%) |
Jun 02, 2017 | 165.12 | 167.32 | 160.29 | 161.77 | 2,541,959 | +2.58(+1.62%) |
Jun 01, 2017 | 156.65 | 162.87 | 155.79 | 159.19 | 1,539,283 | -2.78(-1.71%) |
May 31, 2017 | 160.96 | 165.03 | 155.84 | 161.96 | 2,132,462 | +1.82(+1.14%) |
May 30, 2017 | 160.86 | 164.84 | 159.57 | 160.15 | 1,452,070 | -6.65(-3.99%) |
May 26, 2017 | 169.19 | 169.53 | 165.07 | 166.80 | 1,697,814 | +3.78(+2.32%) |
May 25, 2017 | 162.73 | 165.07 | 157.99 | 163.02 | 1,796,757 | -5.17(-3.07%) |
May 24, 2017 | 160.48 | 168.19 | 152.39 | 168.19 | 2,831,540 | +6.84(+4.24%) |
May 23, 2017 | 175.94 | 178.46 | 160.38 | 161.34 | 2,202,830 | -12.44(-7.16%) |
May 22, 2017 | 172.44 | 178.62 | 171.39 | 173.79 | 1,615,703 | +5.94(+3.54%) |
May 19, 2017 | 170.39 | 170.62 | 166.56 | 167.85 | 1,810,338 | +4.40(+2.69%) |
May 18, 2017 | 173.26 | 174.98 | 160.62 | 163.45 | 2,943,741 | -15.84(-8.84%) |
May 17, 2017 | 182.02 | 186.37 | 174.32 | 179.29 | 3,734,151 | +8.33(+4.87%) |
May 16, 2017 | 169.05 | 172.78 | 168.28 | 170.96 | 2,242,759 | +3.45(+2.06%) |
May 15, 2017 | 174.74 | 174.74 | 160.51 | 167.52 | 2,592,960 | +1.87(+1.13%) |
May 12, 2017 | 165.79 | 168.90 | 163.26 | 165.65 | 2,876,445 | +7.08(+4.47%) |
May 11, 2017 | 150.81 | 160.53 | 150.53 | 158.57 | 3,003,481 | +9.67(+6.49%) |
May 10, 2017 | 146.46 | 150.91 | 145.26 | 148.90 | 2,405,593 | +7.94(+5.64%) |
May 09, 2017 | 137.55 | 141.48 | 135.06 | 140.95 | 2,578,654 | -0.86(-0.61%) |
May 08, 2017 | 142.20 | 142.25 | 136.41 | 141.81 | 2,117,003 | +0.24(+0.17%) |
May 05, 2017 | 133.58 | 145.12 | 133.06 | 141.57 | 3,253,016 | +8.76(+6.59%) |
May 04, 2017 | 135.64 | 137.22 | 128.75 | 132.82 | 3,546,025 | -9.52(-6.69%) |
May 03, 2017 | 145.31 | 156.79 | 141.77 | 142.34 | 2,659,788 | -3.69(-2.52%) |
May 02, 2017 | 143.44 | 149.81 | 141.77 | 146.03 | 2,030,392 | +1.53(+1.06%) |