Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 356.06 | 357.31 | 354.53 | 356.10 | 701,152 | +2.11(+0.60%) |
Jul 28, 2017 | 354.82 | 355.73 | 352.23 | 353.98 | 533,298 | -1.26(-0.35%) |
Jul 27, 2017 | 362.70 | 363.46 | 352.28 | 355.25 | 644,768 | -6.01(-1.66%) |
Jul 26, 2017 | 361.03 | 363.61 | 360.05 | 361.26 | 885,435 | +1.13(+0.32%) |
Jul 25, 2017 | 360.66 | 362.33 | 359.11 | 360.12 | 636,001 | +2.53(+0.71%) |
Jul 24, 2017 | 357.01 | 358.23 | 356.78 | 357.59 | 446,009 | -0.27(-0.08%) |
Jul 21, 2017 | 355.65 | 358.62 | 355.19 | 357.87 | 527,839 | +1.14(+0.32%) |
Jul 20, 2017 | 356.99 | 354.84 | 356.72 | 475,001 | +0.69(+0.19%) | |
Jul 19, 2017 | 358.19 | 358.64 | 354.62 | 356.04 | 619,933 | -0.35(-0.10%) |
Jul 18, 2017 | 352.25 | 356.61 | 350.81 | 356.39 | 1,015,807 | +1.88(+0.53%) |
Jul 17, 2017 | 357.32 | 360.47 | 353.05 | 354.51 | 1,493,564 | -11.45(-3.13%) |
Jul 14, 2017 | 364.36 | 369.71 | 363.39 | 365.96 | 917,782 | +0.38(+0.11%) |
Jul 13, 2017 | 364.55 | 366.15 | 363.29 | 365.57 | 572,078 | +2.16(+0.59%) |
Jul 12, 2017 | 361.92 | 364.44 | 360.78 | 363.41 | 561,299 | +2.82(+0.78%) |
Jul 11, 2017 | 364.62 | 364.85 | 358.72 | 360.59 | 607,720 | -3.61(-0.99%) |
Jul 10, 2017 | 360.42 | 366.38 | 360.02 | 364.20 | 619,316 | +3.22(+0.89%) |
Jul 07, 2017 | 356.95 | 361.53 | 355.61 | 360.98 | 467,117 | +6.00(+1.69%) |
Jul 06, 2017 | 356.48 | 357.80 | 354.77 | 354.98 | 402,642 | -2.99(-0.83%) |
Jul 05, 2017 | 358.01 | 358.93 | 355.87 | 357.97 | 535,112 | -0.04(-0.01%) |
Jul 03, 2017 | 355.59 | 359.75 | 354.85 | 358.01 | 455,029 | +5.35(+1.52%) |
Jun 30, 2017 | 355.49 | 356.38 | 352.55 | 352.66 | 601,287 | -0.69(-0.20%) |
Jun 29, 2017 | 358.91 | 359.69 | 351.52 | 353.35 | 897,033 | -3.01(-0.85%) |
Jun 28, 2017 | 355.92 | 356.65 | 352.83 | 356.36 | 468,815 | +3.94(+1.12%) |
Jun 27, 2017 | 355.55 | 356.07 | 352.16 | 352.42 | 499,349 | -2.14(-0.60%) |
Jun 26, 2017 | 353.64 | 355.84 | 352.53 | 354.56 | 466,714 | +2.56(+0.73%) |
Jun 23, 2017 | 354.28 | 355.76 | 350.86 | 352.00 | 972,326 | -1.29(-0.37%) |
Jun 22, 2017 | 350.89 | 354.60 | 350.19 | 353.29 | 430,967 | +2.03(+0.58%) |
Jun 21, 2017 | 355.47 | 355.68 | 350.93 | 351.26 | 695,354 | -3.30(-0.93%) |
Jun 20, 2017 | 356.07 | 357.04 | 354.44 | 354.56 | 583,936 | -3.08(-0.86%) |
Jun 19, 2017 | 353.35 | 357.72 | 352.28 | 357.64 | 686,390 | +6.57(+1.87%) |
Jun 16, 2017 | 353.33 | 353.54 | 350.39 | 351.07 | 1,415,961 | -1.55(-0.44%) |
Jun 15, 2017 | 349.64 | 352.83 | 349.64 | 352.62 | 569,845 | +0.73(+0.21%) |
Jun 14, 2017 | 348.87 | 351.99 | 347.96 | 351.89 | 621,984 | +1.82(+0.52%) |
Jun 13, 2017 | 350.07 | 351.69 | 348.02 | 350.07 | 447,759 | +0.84(+0.24%) |
Jun 12, 2017 | 348.77 | 350.64 | 347.10 | 349.23 | 939,307 | -0.16(-0.05%) |
Jun 09, 2017 | 347.78 | 349.84 | 346.77 | 349.39 | 813,574 | +2.73(+0.79%) |
Jun 08, 2017 | 348.67 | 345.31 | 346.66 | 818,510 | +1.19(+0.35%) | |
Jun 07, 2017 | 346.86 | 347.18 | 345.03 | 345.47 | 699,908 | -0.03(-0.01%) |
Jun 06, 2017 | 343.39 | 347.77 | 343.17 | 345.49 | 800,019 | -0.32(-0.09%) |
Jun 05, 2017 | 346.25 | 348.73 | 345.56 | 345.82 | 508,694 | -0.41(-0.12%) |
Jun 02, 2017 | 343.80 | 347.75 | 342.49 | 346.23 | 1,053,388 | +1.11(+0.32%) |
Jun 01, 2017 | 340.86 | 345.71 | 340.45 | 345.12 | 1,586,038 | +5.54(+1.63%) |
May 31, 2017 | 338.55 | 339.86 | 336.96 | 339.57 | 1,105,325 | +2.01(+0.60%) |
May 30, 2017 | 335.92 | 339.00 | 335.84 | 337.57 | 899,677 | -0.17(-0.05%) |
May 26, 2017 | 335.43 | 338.34 | 334.50 | 337.73 | 888,723 | +0.55(+0.16%) |
May 25, 2017 | 331.56 | 338.49 | 329.98 | 337.19 | 1,168,563 | +8.34(+2.54%) |
May 24, 2017 | 329.38 | 329.38 | 326.10 | 328.85 | 595,897 | +0.28(+0.09%) |
May 23, 2017 | 328.87 | 330.50 | 327.90 | 328.56 | 875,207 | -0.26(-0.08%) |
May 22, 2017 | 328.33 | 331.08 | 327.41 | 328.82 | 800,110 | +2.46(+0.75%) |
May 19, 2017 | 323.21 | 327.73 | 322.41 | 326.37 | 822,197 | +4.02(+1.25%) |
May 18, 2017 | 317.49 | 325.96 | 316.83 | 322.35 | 1,218,742 | +3.99(+1.25%) |
May 17, 2017 | 324.69 | 322.95 | 316.68 | 318.36 | 1,035,706 | -6.33(-1.95%) |
May 16, 2017 | 323.41 | 325.50 | 321.71 | 324.69 | 715,901 | +1.61(+0.50%) |
May 15, 2017 | 320.79 | 324.81 | 319.76 | 323.08 | 670,135 | +3.52(+1.10%) |
May 12, 2017 | 316.76 | 319.63 | 316.30 | 319.56 | 552,086 | +1.87(+0.59%) |
May 11, 2017 | 315.64 | 318.09 | 314.12 | 317.69 | 547,557 | +0.50(+0.16%) |
May 10, 2017 | 315.79 | 317.36 | 313.53 | 317.20 | 487,919 | +1.47(+0.47%) |
May 09, 2017 | 317.24 | 318.51 | 315.02 | 315.73 | 570,087 | -1.56(-0.49%) |
May 08, 2017 | 319.16 | 319.43 | 315.95 | 317.29 | 406,060 | -1.15(-0.36%) |
May 05, 2017 | 317.61 | 318.47 | 316.47 | 318.43 | 646,335 | +0.37(+0.12%) |
May 04, 2017 | 320.62 | 320.62 | 316.39 | 318.06 | 554,773 | -0.81(-0.25%) |
May 03, 2017 | 318.69 | 319.92 | 317.81 | 318.87 | 452,356 | -0.17(-0.05%) |
May 02, 2017 | 318.27 | 319.37 | 317.23 | 319.05 | 457,734 | +1.25(+0.39%) |