Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 236.82 | 237.81 | 235.19 | 235.24 | 717,447 | -0.87(-0.37%) |
Jul 28, 2017 | 233.46 | 236.27 | 232.64 | 236.11 | 657,938 | +2.99(+1.28%) |
Jul 27, 2017 | 236.24 | 236.28 | 231.55 | 233.12 | 1,471,495 | -2.77(-1.18%) |
Jul 26, 2017 | 236.23 | 237.24 | 231.90 | 235.90 | 913,231 | -0.17(-0.07%) |
Jul 25, 2017 | 238.21 | 238.53 | 235.71 | 236.07 | 792,144 | -1.09(-0.46%) |
Jul 24, 2017 | 237.37 | 238.10 | 236.98 | 237.16 | 593,869 | -0.03(-0.01%) |
Jul 21, 2017 | 235.69 | 237.18 | 234.36 | 237.18 | 643,909 | +0.47(+0.20%) |
Jul 20, 2017 | 236.84 | 237.42 | 235.50 | 236.71 | 580,625 | -0.13(-0.06%) |
Jul 19, 2017 | 236.40 | 237.20 | 236.09 | 236.84 | 434,672 | +0.61(+0.26%) |
Jul 18, 2017 | 236.95 | 238.47 | 235.70 | 236.24 | 527,462 | -0.51(-0.21%) |
Jul 17, 2017 | 236.77 | 238.05 | 235.36 | 236.75 | 681,852 | -0.02(-0.01%) |
Jul 14, 2017 | 235.98 | 237.37 | 235.75 | 236.76 | 645,240 | +0.87(+0.37%) |
Jul 13, 2017 | 236.35 | 237.18 | 235.38 | 235.90 | 533,052 | -0.09(-0.04%) |
Jul 12, 2017 | 235.68 | 237.01 | 235.13 | 235.99 | 597,593 | +1.18(+0.50%) |
Jul 11, 2017 | 234.24 | 235.13 | 232.57 | 234.81 | 586,310 | +0.77(+0.33%) |
Jul 10, 2017 | 233.88 | 235.62 | 232.94 | 234.04 | 568,199 | -0.19(-0.08%) |
Jul 07, 2017 | 232.23 | 235.79 | 231.85 | 234.22 | 718,926 | +2.73(+1.18%) |
Jul 06, 2017 | 232.50 | 233.66 | 230.33 | 231.50 | 604,116 | -1.20(-0.51%) |
Jul 05, 2017 | 230.48 | 233.42 | 230.46 | 232.70 | 495,504 | +2.31(+1.00%) |
Jul 03, 2017 | 230.24 | 231.91 | 229.46 | 230.39 | 305,389 | +0.88(+0.39%) |
Jun 30, 2017 | 228.66 | 230.45 | 228.48 | 229.50 | 650,336 | +1.64(+0.72%) |
Jun 29, 2017 | 230.51 | 230.51 | 226.03 | 227.87 | 720,251 | -2.40(-1.04%) |
Jun 28, 2017 | 229.45 | 230.94 | 228.99 | 230.26 | 452,880 | +1.99(+0.87%) |
Jun 27, 2017 | 228.41 | 230.06 | 228.13 | 228.27 | 611,137 | -0.55(-0.24%) |
Jun 26, 2017 | 230.51 | 232.37 | 228.57 | 228.82 | 941,071 | -1.30(-0.56%) |
Jun 23, 2017 | 229.54 | 231.13 | 229.54 | 230.12 | 759,524 | +0.46(+0.20%) |
Jun 22, 2017 | 232.33 | 232.62 | 229.63 | 229.67 | 709,518 | -3.04(-1.31%) |
Jun 21, 2017 | 232.62 | 233.70 | 231.55 | 232.71 | 644,698 | +0.12(+0.05%) |
Jun 20, 2017 | 233.34 | 234.76 | 232.54 | 232.59 | 549,403 | -0.99(-0.42%) |
Jun 19, 2017 | 232.52 | 234.31 | 231.64 | 233.58 | 676,621 | +2.40(+1.04%) |
Jun 16, 2017 | 231.87 | 232.21 | 230.91 | 231.19 | 822,706 | -0.04(-0.02%) |
Jun 15, 2017 | 230.73 | 232.03 | 228.90 | 231.23 | 804,448 | -0.91(-0.39%) |
Jun 14, 2017 | 230.67 | 234.62 | 230.66 | 232.14 | 887,037 | +1.85(+0.80%) |
Jun 13, 2017 | 228.67 | 230.96 | 227.77 | 230.29 | 638,641 | +1.43(+0.62%) |
Jun 12, 2017 | 229.37 | 229.37 | 226.79 | 228.86 | 808,824 | -0.63(-0.27%) |
Jun 09, 2017 | 228.74 | 229.87 | 227.97 | 229.49 | 697,546 | +0.49(+0.21%) |
Jun 08, 2017 | 229.89 | 227.25 | 229.00 | 797,569 | +1.31(+0.58%) | |
Jun 07, 2017 | 227.12 | 228.04 | 226.28 | 227.68 | 792,852 | +1.32(+0.58%) |
Jun 06, 2017 | 227.86 | 229.36 | 226.26 | 226.36 | 756,554 | -2.16(-0.95%) |
Jun 05, 2017 | 231.10 | 231.15 | 228.51 | 228.52 | 569,835 | -2.60(-1.13%) |
Jun 02, 2017 | 230.48 | 231.76 | 229.96 | 231.12 | 769,591 | +0.81(+0.35%) |
Jun 01, 2017 | 230.42 | 231.07 | 229.04 | 230.31 | 939,790 | -0.55(-0.24%) |
May 31, 2017 | 228.91 | 230.85 | 227.66 | 230.85 | 1,725,106 | +2.68(+1.17%) |
May 30, 2017 | 228.79 | 229.16 | 227.05 | 228.17 | 656,388 | -0.69(-0.30%) |
May 26, 2017 | 228.45 | 229.71 | 228.25 | 228.87 | 620,823 | +0.42(+0.18%) |
May 25, 2017 | 226.29 | 228.72 | 225.76 | 228.45 | 1,096,531 | +2.80(+1.24%) |
May 24, 2017 | 223.76 | 225.83 | 223.53 | 225.65 | 870,329 | +2.43(+1.09%) |
May 23, 2017 | 222.64 | 223.94 | 221.38 | 223.22 | 899,844 | +1.07(+0.48%) |
May 22, 2017 | 225.24 | 226.21 | 222.12 | 222.15 | 1,193,146 | -0.38(-0.17%) |
May 19, 2017 | 220.88 | 222.98 | 220.51 | 222.54 | 804,987 | +2.67(+1.22%) |
May 18, 2017 | 219.01 | 221.74 | 216.76 | 219.87 | 1,160,614 | +0.50(+0.23%) |
May 17, 2017 | 220.31 | 221.52 | 218.67 | 219.37 | 1,156,854 | -0.94(-0.43%) |
May 16, 2017 | 220.96 | 222.08 | 219.96 | 220.31 | 616,526 | -0.78(-0.35%) |
May 15, 2017 | 220.07 | 221.30 | 219.92 | 221.09 | 757,180 | +0.71(+0.32%) |
May 12, 2017 | 220.11 | 221.00 | 219.53 | 220.37 | 587,853 | -0.06(-0.03%) |
May 11, 2017 | 220.05 | 220.91 | 219.27 | 220.44 | 705,920 | -0.53(-0.24%) |
May 10, 2017 | 222.60 | 223.54 | 219.88 | 220.96 | 876,066 | -1.23(-0.55%) |
May 09, 2017 | 221.84 | 222.33 | 221.44 | 222.19 | 822,535 | +0.31(+0.14%) |
May 08, 2017 | 221.49 | 222.03 | 220.89 | 221.88 | 695,620 | +0.20(+0.09%) |
May 05, 2017 | 219.34 | 221.79 | 218.64 | 221.67 | 807,738 | +2.81(+1.29%) |
May 04, 2017 | 218.59 | 219.10 | 216.97 | 218.86 | 1,003,290 | +0.21(+0.10%) |
May 03, 2017 | 218.11 | 218.94 | 217.25 | 218.65 | 689,637 | +0.16(+0.07%) |
May 02, 2017 | 217.71 | 218.79 | 216.85 | 218.48 | 991,077 | +0.88(+0.40%) |