Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 187.48 | 187.48 | 186.31 | 186.33 | 4,611 | -1.13(-0.60%) |
Jul 28, 2017 | 186.66 | 187.57 | 186.63 | 187.46 | 24,791 | -0.33(-0.18%) |
Jul 27, 2017 | 191.08 | 191.08 | 187.00 | 187.79 | 24,804 | -2.03(-1.07%) |
Jul 26, 2017 | 190.02 | 190.10 | 189.30 | 189.82 | 4,947 | +0.97(+0.51%) |
Jul 25, 2017 | 188.56 | 189.31 | 188.56 | 188.85 | 5,873 | -0.47(-0.25%) |
Jul 24, 2017 | 188.40 | 189.37 | 188.26 | 189.32 | 4,035 | +0.97(+0.51%) |
Jul 21, 2017 | 187.42 | 188.55 | 187.42 | 188.35 | 6,073 | -0.08(-0.04%) |
Jul 20, 2017 | 188.37 | 188.82 | 187.54 | 188.43 | 19,981 | -0.01(-0.01%) |
Jul 19, 2017 | 185.75 | 188.47 | 185.75 | 188.44 | 5,219 | +2.51(+1.35%) |
Jul 18, 2017 | 185.93 | 186.21 | 184.96 | 185.93 | 4,969 | +0.93(+0.50%) |
Jul 17, 2017 | 184.55 | 185.94 | 184.55 | 185.00 | 4,166 | -0.88(-0.48%) |
Jul 14, 2017 | 184.06 | 185.88 | 183.84 | 185.88 | 4,839 | +2.66(+1.45%) |
Jul 13, 2017 | 183.44 | 183.77 | 182.59 | 183.22 | 22,608 | +0.35(+0.19%) |
Jul 12, 2017 | 182.13 | 183.01 | 181.82 | 182.87 | 5,332 | +3.20(+1.78%) |
Jul 11, 2017 | 178.52 | 179.68 | 178.38 | 179.67 | 6,888 | +0.38(+0.21%) |
Jul 10, 2017 | 177.96 | 179.56 | 177.75 | 179.29 | 4,730 | +1.10(+0.62%) |
Jul 07, 2017 | 175.10 | 178.36 | 175.10 | 178.19 | 6,501 | +3.65(+2.09%) |
Jul 06, 2017 | 175.53 | 176.15 | 174.54 | 174.54 | 29,558 | -3.03(-1.71%) |
Jul 05, 2017 | 176.05 | 177.95 | 175.82 | 177.57 | 5,004 | +1.17(+0.66%) |
Jul 03, 2017 | 178.85 | 178.90 | 176.40 | 176.40 | 10,302 | -2.21(-1.24%) |
Jun 30, 2017 | 178.28 | 178.62 | 177.12 | 178.61 | 31,837 | +1.52(+0.86%) |
Jun 29, 2017 | 178.54 | 178.54 | 174.94 | 177.09 | 14,018 | -4.02(-2.22%) |
Jun 28, 2017 | 178.58 | 181.23 | 177.89 | 181.11 | 41,559 | +2.78(+1.56%) |
Jun 27, 2017 | 180.36 | 180.87 | 178.33 | 178.33 | 7,258 | -3.01(-1.66%) |
Jun 26, 2017 | 182.46 | 184.05 | 181.34 | 181.34 | 9,564 | -1.12(-0.61%) |
Jun 23, 2017 | 181.22 | 182.69 | 181.14 | 182.46 | 4,786 | +0.21(+0.12%) |
Jun 22, 2017 | 180.75 | 182.53 | 180.75 | 182.25 | 12,661 | +0.86(+0.47%) |
Jun 21, 2017 | 181.04 | 181.39 | 180.67 | 181.39 | 32,286 | +1.22(+0.68%) |
Jun 20, 2017 | 182.43 | 182.43 | 180.17 | 180.17 | 8,206 | -2.26(-1.24%) |
Jun 19, 2017 | 178.30 | 182.56 | 178.30 | 182.43 | 10,384 | +3.99(+2.24%) |
Jun 16, 2017 | 178.55 | 178.62 | 177.86 | 178.44 | 5,914 | -0.52(-0.29%) |
Jun 15, 2017 | 178.01 | 179.88 | 176.60 | 178.96 | 11,613 | -0.12(-0.07%) |
Jun 14, 2017 | 181.07 | 181.39 | 178.48 | 179.08 | 23,421 | -1.01(-0.56%) |
Jun 13, 2017 | 179.37 | 180.10 | 179.07 | 180.09 | 4,841 | +2.14(+1.20%) |
Jun 12, 2017 | 177.02 | 177.95 | 175.78 | 177.95 | 4,990 | -1.05(-0.59%) |
Jun 09, 2017 | 180.00 | 183.04 | 176.17 | 179.00 | 11,174 | -3.21(-1.76%) |
Jun 08, 2017 | 181.79 | 182.26 | 181.53 | 182.21 | 6,241 | -0.24(-0.13%) |
Jun 07, 2017 | 182.32 | 182.65 | 181.67 | 182.44 | 30,673 | +0.54(+0.30%) |
Jun 06, 2017 | 182.72 | 182.96 | 181.75 | 181.90 | 9,280 | -1.10(-0.60%) |
Jun 05, 2017 | 183.26 | 183.44 | 182.89 | 183.00 | 6,573 | -0.50(-0.27%) |
Jun 02, 2017 | 181.57 | 183.76 | 181.57 | 183.50 | 6,890 | +2.92(+1.62%) |
Jun 01, 2017 | 179.16 | 180.64 | 178.65 | 180.58 | 9,303 | +2.29(+1.28%) |
May 31, 2017 | 178.87 | 178.87 | 177.22 | 178.29 | 21,083 | +0.16(+0.09%) |
May 30, 2017 | 178.42 | 178.42 | 178.01 | 178.13 | 7,153 | +0.13(+0.07%) |
May 26, 2017 | 178.12 | 178.39 | 177.96 | 178.00 | 5,751 | +0.00(+0.00%) |
May 25, 2017 | 177.24 | 178.26 | 177.13 | 178.00 | 7,823 | +2.94(+1.68%) |
May 24, 2017 | 173.70 | 175.34 | 173.70 | 175.06 | 5,002 | +1.08(+0.62%) |
May 23, 2017 | 174.25 | 174.47 | 173.91 | 173.98 | 22,459 | +0.22(+0.13%) |
May 22, 2017 | 171.43 | 173.93 | 171.43 | 173.76 | 9,167 | +1.85(+1.08%) |
May 19, 2017 | 171.26 | 172.61 | 171.26 | 171.91 | 6,796 | +1.59(+0.93%) |
May 18, 2017 | 168.68 | 170.41 | 168.68 | 170.32 | 9,653 | +1.01(+0.60%) |
May 17, 2017 | 171.23 | 171.23 | 169.24 | 169.31 | 5,117 | -4.87(-2.80%) |
May 16, 2017 | 174.56 | 174.56 | 173.92 | 174.18 | 27,736 | -0.22(-0.13%) |
May 15, 2017 | 173.33 | 174.40 | 173.33 | 174.40 | 9,753 | +1.61(+0.93%) |
May 12, 2017 | 173.17 | 173.43 | 172.47 | 172.79 | 6,673 | -0.13(-0.08%) |
May 11, 2017 | 172.37 | 172.93 | 171.32 | 172.92 | 8,123 | -0.22(-0.13%) |
May 10, 2017 | 173.06 | 173.67 | 172.98 | 173.14 | 9,402 | -0.46(-0.26%) |
May 09, 2017 | 173.17 | 173.85 | 172.99 | 173.60 | 20,636 | +0.55(+0.32%) |
May 08, 2017 | 173.61 | 173.61 | 172.31 | 173.05 | 5,876 | +0.66(+0.38%) |
May 05, 2017 | 172.18 | 172.63 | 171.66 | 172.39 | 9,067 | +0.97(+0.57%) |
May 04, 2017 | 170.72 | 171.60 | 170.63 | 171.42 | 10,593 | +0.53(+0.31%) |
May 03, 2017 | 171.70 | 171.70 | 170.16 | 170.89 | 5,016 | -0.80(-0.46%) |
May 02, 2017 | 171.49 | 172.10 | 171.22 | 171.69 | 24,159 | -0.19(-0.11%) |