Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 154.15 | 154.15 | 148.00 | 148.00 | 772 | -7.25(-4.67%) |
Jul 28, 2017 | 155.25 | 155.25 | 155.25 | 155.25 | 35 | +0.25(+0.16%) |
Jul 26, 2017 | 155.00 | 155.00 | 155.00 | 0 | -0.89(-0.57%) | |
Jul 25, 2017 | 155.50 | 155.89 | 153.75 | 155.89 | 2,651 | -1.51(-0.96%) |
Jul 24, 2017 | 156.50 | 157.40 | 156.50 | 157.40 | 306 | +0.15(+0.10%) |
Jul 21, 2017 | 157.25 | 157.25 | 157.25 | 157.25 | 204 | +1.75(+1.13%) |
Jul 20, 2017 | 155.50 | 155.50 | 155.50 | 155.50 | 11 | +1.72(+1.12%) |
Jul 19, 2017 | 153.25 | 153.78 | 153.15 | 153.78 | 114 | -0.22(-0.14%) |
Jul 18, 2017 | 152.25 | 154.25 | 152.25 | 154.00 | 295 | +2.25(+1.48%) |
Jul 17, 2017 | 151.75 | 151.75 | 151.75 | 151.75 | 16 | -0.25(-0.16%) |
Jul 14, 2017 | 151.56 | 152.00 | 151.56 | 152.00 | 41 | +3.50(+2.36%) |
Jul 13, 2017 | 150.25 | 150.25 | 148.50 | 148.50 | 84 | +1.25(+0.85%) |
Jul 12, 2017 | 147.25 | 147.25 | 147.25 | 147.25 | 3 | +6.15(+4.36%) |
Jul 10, 2017 | 141.10 | 141.10 | 141.10 | 0 | -4.80(-3.29%) | |
Jul 07, 2017 | 145.75 | 147.25 | 145.75 | 145.90 | 66 | -4.35(-2.90%) |
Jul 05, 2017 | 150.25 | 150.25 | 150.25 | 0 | +1.25(+0.84%) | |
Jul 03, 2017 | 149.00 | 149.00 | 149.00 | 149.00 | 5 | -4.20(-2.74%) |
Jun 30, 2017 | 150.72 | 153.20 | 150.72 | 153.20 | 102 | +0.95(+0.62%) |
Jun 29, 2017 | 154.25 | 154.75 | 152.25 | 152.25 | 36 | -6.07(-3.83%) |
Jun 28, 2017 | 155.00 | 158.32 | 153.25 | 158.32 | 430 | +1.07(+0.68%) |
Jun 27, 2017 | 156.86 | 157.25 | 156.86 | 157.25 | 1,326 | +1.50(+0.96%) |
Jun 26, 2017 | 156.25 | 156.25 | 153.81 | 155.75 | 122 | +0.00(+0.00%) |
Jun 23, 2017 | 155.05 | 157.50 | 154.80 | 155.75 | 307 | +0.36(+0.23%) |
Jun 22, 2017 | 155.25 | 155.39 | 153.75 | 155.39 | 118 | +5.14(+3.42%) |
Jun 21, 2017 | 146.91 | 151.75 | 146.91 | 150.25 | 388 | +4.25(+2.91%) |
Jun 20, 2017 | 147.50 | 147.50 | 146.00 | 146.00 | 36 | +2.75(+1.92%) |
Jun 19, 2017 | 141.50 | 143.25 | 141.50 | 143.25 | 371 | +2.39(+1.70%) |
Jun 16, 2017 | 142.64 | 142.64 | 140.86 | 140.86 | 141 | +1.86(+1.34%) |
Jun 15, 2017 | 139.44 | 139.44 | 139.00 | 139.00 | 1,091 | -0.75(-0.54%) |
Jun 14, 2017 | 140.50 | 142.50 | 139.75 | 139.75 | 1,432 | -2.25(-1.58%) |
Jun 13, 2017 | 142.00 | 142.00 | 142.00 | 142.00 | 28 | -2.25(-1.56%) |
Jun 09, 2017 | 144.25 | 144.25 | 144.25 | 2,625 | -2.00(-1.37%) | |
Jun 08, 2017 | 144.75 | 146.25 | 144.75 | 146.25 | 36 | +0.25(+0.17%) |
Jun 07, 2017 | 146.00 | 146.00 | 146.00 | 146.00 | 19 | +2.39(+1.66%) |
Jun 06, 2017 | 143.61 | 143.61 | 143.61 | 143.61 | 21 | -0.39(-0.27%) |
Jun 05, 2017 | 145.75 | 145.75 | 144.00 | 144.00 | 496 | -1.00(-0.69%) |
Jun 02, 2017 | 144.25 | 146.65 | 144.25 | 145.00 | 151 | +6.50(+4.69%) |
Jun 01, 2017 | 138.50 | 140.25 | 138.50 | 138.50 | 284 | +0.75(+0.54%) |
May 31, 2017 | 139.75 | 139.75 | 137.75 | 137.75 | 81 | -1.00(-0.72%) |
May 30, 2017 | 138.50 | 138.75 | 138.50 | 138.75 | 109 | -2.25(-1.60%) |
May 26, 2017 | 142.75 | 142.75 | 141.00 | 141.00 | 86 | +1.00(+0.71%) |
May 25, 2017 | 141.50 | 141.75 | 140.00 | 140.00 | 1,164 | -2.00(-1.41%) |
May 24, 2017 | 142.00 | 142.00 | 142.00 | 142.00 | 234 | +0.92(+0.65%) |
May 23, 2017 | 142.64 | 142.64 | 141.08 | 141.08 | 29 | -1.92(-1.34%) |
May 22, 2017 | 143.00 | 143.00 | 143.00 | 143.00 | 17 | +2.75(+1.96%) |
May 19, 2017 | 140.25 | 140.25 | 140.25 | 140.25 | 25 | +1.35(+0.97%) |
May 18, 2017 | 139.50 | 140.75 | 138.90 | 138.90 | 881 | -2.10(-1.49%) |
May 17, 2017 | 141.00 | 141.00 | 141.00 | 141.00 | 1,045 | -1.39(-0.98%) |
May 16, 2017 | 142.39 | 142.39 | 142.39 | 142.39 | 58 | +1.89(+1.35%) |
May 15, 2017 | 140.75 | 140.75 | 140.50 | 140.50 | 29 | -0.75(-0.53%) |
May 12, 2017 | 141.25 | 142.75 | 141.00 | 141.25 | 133 | -2.75(-1.91%) |
May 11, 2017 | 144.00 | 144.00 | 144.00 | 144.00 | 17 | +1.95(+1.37%) |
May 10, 2017 | 142.05 | 142.05 | 142.05 | 142.05 | 47 | -0.45(-0.32%) |
May 09, 2017 | 142.50 | 142.50 | 142.50 | 142.50 | 139 | -1.28(-0.89%) |
May 08, 2017 | 143.78 | 143.78 | 143.78 | 143.78 | 25 | +3.78(+2.70%) |
May 05, 2017 | 141.00 | 143.00 | 140.00 | 140.00 | 320 | -1.50(-1.06%) |
May 04, 2017 | 141.10 | 141.50 | 141.10 | 141.50 | 762 | +0.00(+0.00%) |
May 03, 2017 | 139.75 | 141.50 | 139.75 | 141.50 | 561 | +4.25(+3.10%) |
May 02, 2017 | 137.25 | 144.50 | 137.25 | 137.25 | 122 | -3.00(-2.14%) |