Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 173.75 | 181.03 | 171.88 | 180.43 | 600,288 | +6.97(+4.02%) |
Jul 28, 2017 | 173.18 | 175.36 | 171.86 | 173.46 | 416,698 | -0.18(-0.11%) |
Jul 27, 2017 | 178.86 | 179.34 | 172.46 | 173.64 | 486,538 | -2.67(-1.51%) |
Jul 26, 2017 | 176.29 | 177.35 | 175.10 | 176.31 | 290,212 | +0.13(+0.07%) |
Jul 25, 2017 | 175.71 | 177.36 | 174.61 | 176.18 | 273,288 | +2.34(+1.35%) |
Jul 24, 2017 | 172.82 | 174.93 | 172.82 | 173.84 | 249,489 | +0.68(+0.39%) |
Jul 21, 2017 | 172.58 | 173.87 | 171.65 | 173.16 | 219,523 | +0.43(+0.25%) |
Jul 20, 2017 | 172.53 | 174.58 | 172.12 | 172.74 | 442,594 | +0.89(+0.52%) |
Jul 19, 2017 | 172.25 | 172.68 | 171.57 | 171.84 | 366,903 | +0.00(+0.00%) |
Jul 18, 2017 | 170.76 | 172.38 | 169.99 | 171.84 | 270,944 | +0.67(+0.39%) |
Jul 17, 2017 | 170.87 | 171.60 | 170.44 | 171.17 | 249,348 | +0.75(+0.44%) |
Jul 14, 2017 | 169.47 | 170.99 | 169.28 | 170.43 | 341,554 | +0.37(+0.22%) |
Jul 13, 2017 | 169.40 | 170.49 | 167.75 | 170.06 | 416,855 | +1.09(+0.64%) |
Jul 12, 2017 | 167.28 | 169.70 | 166.72 | 168.97 | 482,830 | +2.31(+1.39%) |
Jul 11, 2017 | 167.88 | 168.40 | 165.37 | 166.66 | 334,703 | -1.03(-0.61%) |
Jul 10, 2017 | 164.75 | 168.97 | 164.09 | 167.69 | 488,955 | +2.76(+1.67%) |
Jul 07, 2017 | 162.30 | 165.84 | 162.30 | 164.93 | 389,272 | +3.58(+2.22%) |
Jul 06, 2017 | 164.98 | 165.52 | 161.20 | 161.35 | 559,472 | -3.99(-2.41%) |
Jul 05, 2017 | 164.31 | 166.60 | 163.20 | 165.34 | 524,028 | +1.91(+1.17%) |
Jul 03, 2017 | 162.60 | 165.04 | 162.51 | 163.43 | 233,633 | +2.39(+1.48%) |
Jun 30, 2017 | 161.27 | 162.73 | 160.96 | 161.04 | 327,764 | +0.83(+0.52%) |
Jun 29, 2017 | 163.49 | 164.24 | 159.34 | 160.21 | 478,722 | -0.90(-0.56%) |
Jun 28, 2017 | 159.35 | 162.09 | 158.54 | 161.11 | 442,744 | +3.14(+1.99%) |
Jun 27, 2017 | 158.58 | 159.13 | 157.01 | 157.98 | 276,100 | +0.34(+0.22%) |
Jun 26, 2017 | 157.62 | 160.20 | 156.82 | 157.64 | 296,578 | +1.06(+0.68%) |
Jun 23, 2017 | 157.64 | 158.25 | 155.68 | 156.58 | 1,317,160 | -0.76(-0.48%) |
Jun 22, 2017 | 156.53 | 158.51 | 154.66 | 157.34 | 338,213 | +0.18(+0.12%) |
Jun 21, 2017 | 160.95 | 160.95 | 156.39 | 157.15 | 405,979 | -3.65(-2.27%) |
Jun 20, 2017 | 161.30 | 161.64 | 160.31 | 160.80 | 349,476 | -0.73(-0.45%) |
Jun 19, 2017 | 160.48 | 161.70 | 158.92 | 161.53 | 777,589 | +2.06(+1.29%) |
Jun 16, 2017 | 158.60 | 160.13 | 157.46 | 159.47 | 507,741 | +1.21(+0.77%) |
Jun 15, 2017 | 157.07 | 158.87 | 156.41 | 158.26 | 313,879 | -0.24(-0.15%) |
Jun 14, 2017 | 156.49 | 158.69 | 155.47 | 158.50 | 321,435 | +1.36(+0.87%) |
Jun 13, 2017 | 157.97 | 158.15 | 155.27 | 157.14 | 323,329 | -0.29(-0.19%) |
Jun 12, 2017 | 157.57 | 158.75 | 155.23 | 157.44 | 412,947 | -0.33(-0.21%) |
Jun 09, 2017 | 156.30 | 158.27 | 155.20 | 157.76 | 348,100 | +2.64(+1.70%) |
Jun 08, 2017 | 157.39 | 154.86 | 155.12 | 495,948 | -0.72(-0.46%) | |
Jun 07, 2017 | 155.61 | 156.33 | 154.44 | 155.84 | 573,956 | +0.64(+0.41%) |
Jun 06, 2017 | 156.00 | 157.00 | 153.96 | 155.20 | 635,123 | -2.08(-1.32%) |
Jun 05, 2017 | 154.74 | 161.14 | 154.74 | 157.28 | 1,019,861 | +0.96(+0.61%) |
Jun 02, 2017 | 155.36 | 156.93 | 154.53 | 156.32 | 782,321 | +0.64(+0.41%) |
Jun 01, 2017 | 149.75 | 157.01 | 149.25 | 155.68 | 829,269 | +6.30(+4.22%) |
May 31, 2017 | 148.87 | 149.66 | 147.74 | 149.38 | 574,294 | +0.81(+0.54%) |
May 30, 2017 | 149.06 | 149.76 | 148.36 | 148.57 | 524,156 | -0.87(-0.58%) |
May 26, 2017 | 149.13 | 150.07 | 148.71 | 149.44 | 456,281 | -0.08(-0.05%) |
May 25, 2017 | 148.95 | 149.77 | 148.19 | 149.52 | 514,732 | +1.46(+0.98%) |
May 24, 2017 | 148.24 | 148.65 | 146.99 | 148.06 | 462,678 | -0.16(-0.10%) |
May 23, 2017 | 149.43 | 149.43 | 147.55 | 148.22 | 431,786 | -1.28(-0.86%) |
May 22, 2017 | 148.81 | 150.25 | 147.91 | 149.50 | 322,111 | +1.25(+0.84%) |
May 19, 2017 | 145.26 | 148.66 | 144.75 | 148.25 | 701,833 | +3.09(+2.13%) |
May 18, 2017 | 146.51 | 147.32 | 144.48 | 145.16 | 891,149 | -1.52(-1.04%) |
May 17, 2017 | 150.06 | 148.72 | 146.07 | 146.69 | 740,578 | -3.37(-2.25%) |
May 16, 2017 | 150.40 | 150.40 | 148.52 | 150.06 | 391,960 | -0.19(-0.13%) |
May 15, 2017 | 149.56 | 150.86 | 149.54 | 150.25 | 303,795 | +1.14(+0.76%) |
May 12, 2017 | 147.63 | 149.55 | 147.46 | 149.11 | 491,261 | +1.13(+0.76%) |
May 11, 2017 | 148.60 | 149.33 | 146.14 | 147.99 | 605,804 | -1.57(-1.05%) |
May 10, 2017 | 149.52 | 149.72 | 148.53 | 149.56 | 498,448 | +0.04(+0.03%) |
May 09, 2017 | 148.91 | 150.13 | 147.91 | 149.52 | 579,922 | +0.16(+0.10%) |
May 08, 2017 | 150.13 | 150.63 | 148.17 | 149.37 | 541,970 | -0.65(-0.43%) |
May 05, 2017 | 151.31 | 151.56 | 149.65 | 150.02 | 646,903 | -0.70(-0.46%) |
May 04, 2017 | 150.66 | 152.43 | 149.65 | 150.71 | 502,438 | +0.12(+0.08%) |
May 03, 2017 | 149.38 | 151.12 | 148.30 | 150.60 | 487,474 | +0.51(+0.34%) |
May 02, 2017 | 150.52 | 152.35 | 148.04 | 150.09 | 1,101,022 | -1.02(-0.67%) |