Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 178.47 | 179.17 | 177.42 | 178.44 | 594,273 | +1.45(+0.82%) |
Jul 28, 2017 | 178.00 | 178.00 | 172.00 | 176.99 | 755,489 | -2.15(-1.20%) |
Jul 27, 2017 | 180.06 | 181.84 | 177.40 | 179.14 | 548,308 | +0.49(+0.27%) |
Jul 26, 2017 | 182.69 | 184.25 | 177.98 | 178.65 | 435,387 | -4.34(-2.37%) |
Jul 25, 2017 | 181.65 | 186.19 | 181.65 | 182.99 | 719,793 | +4.72(+2.65%) |
Jul 24, 2017 | 177.19 | 179.09 | 176.34 | 178.27 | 748,452 | +0.85(+0.48%) |
Jul 21, 2017 | 179.43 | 180.48 | 177.16 | 177.42 | 271,773 | -2.54(-1.41%) |
Jul 20, 2017 | 181.94 | 177.81 | 179.96 | 250,209 | -0.11(-0.06%) | |
Jul 19, 2017 | 180.23 | 182.19 | 178.90 | 180.07 | 241,515 | +0.11(+0.06%) |
Jul 18, 2017 | 179.15 | 181.75 | 178.27 | 179.96 | 387,162 | -0.61(-0.34%) |
Jul 17, 2017 | 180.55 | 181.79 | 177.66 | 180.57 | 349,084 | -1.13(-0.62%) |
Jul 14, 2017 | 180.80 | 182.91 | 178.08 | 181.70 | 396,967 | -1.37(-0.75%) |
Jul 13, 2017 | 182.76 | 183.56 | 181.65 | 183.07 | 470,484 | +0.90(+0.49%) |
Jul 12, 2017 | 182.12 | 183.62 | 181.02 | 182.17 | 490,464 | -0.25(-0.14%) |
Jul 11, 2017 | 181.55 | 183.78 | 179.55 | 182.42 | 498,219 | +1.50(+0.83%) |
Jul 10, 2017 | 180.52 | 182.35 | 178.46 | 180.92 | 408,431 | -0.80(-0.44%) |
Jul 07, 2017 | 178.50 | 181.98 | 177.15 | 181.72 | 423,907 | +4.61(+2.60%) |
Jul 06, 2017 | 180.24 | 182.51 | 176.76 | 177.11 | 537,514 | -3.49(-1.93%) |
Jul 05, 2017 | 181.14 | 181.58 | 177.32 | 180.60 | 490,874 | +1.16(+0.65%) |
Jul 03, 2017 | 177.17 | 181.69 | 176.01 | 179.44 | 305,933 | +3.65(+2.08%) |
Jun 30, 2017 | 178.05 | 178.05 | 174.47 | 175.79 | 551,072 | -1.44(-0.81%) |
Jun 29, 2017 | 179.58 | 181.49 | 175.89 | 177.23 | 475,164 | +1.14(+0.65%) |
Jun 28, 2017 | 176.27 | 177.45 | 174.74 | 176.09 | 409,989 | +1.64(+0.94%) |
Jun 27, 2017 | 174.27 | 177.75 | 173.06 | 174.45 | 442,259 | +1.29(+0.74%) |
Jun 26, 2017 | 172.57 | 175.37 | 170.52 | 173.16 | 380,885 | +2.32(+1.36%) |
Jun 23, 2017 | 175.58 | 175.99 | 170.62 | 170.84 | 574,324 | -3.41(-1.96%) |
Jun 22, 2017 | 173.75 | 174.64 | 170.82 | 174.25 | 420,693 | +0.40(+0.23%) |
Jun 21, 2017 | 177.82 | 180.01 | 173.51 | 173.85 | 458,879 | -3.27(-1.85%) |
Jun 20, 2017 | 179.78 | 180.43 | 177.08 | 177.12 | 231,909 | -3.63(-2.01%) |
Jun 19, 2017 | 180.47 | 182.91 | 179.86 | 180.75 | 379,423 | +1.87(+1.05%) |
Jun 16, 2017 | 179.69 | 180.91 | 177.66 | 178.88 | 633,046 | -0.90(-0.50%) |
Jun 15, 2017 | 180.75 | 183.51 | 178.52 | 179.78 | 438,559 | -2.78(-1.52%) |
Jun 14, 2017 | 181.68 | 183.07 | 177.10 | 182.56 | 484,754 | -0.75(-0.41%) |
Jun 13, 2017 | 183.31 | 185.25 | 182.22 | 183.31 | 502,649 | +1.14(+0.63%) |
Jun 12, 2017 | 180.89 | 184.62 | 180.30 | 182.17 | 670,518 | +1.51(+0.84%) |
Jun 09, 2017 | 177.21 | 183.54 | 177.21 | 180.66 | 657,885 | +5.10(+2.90%) |
Jun 08, 2017 | 169.11 | 179.24 | 169.06 | 175.56 | 502,178 | +5.86(+3.45%) |
Jun 07, 2017 | 169.48 | 170.78 | 168.14 | 169.70 | 484,520 | +1.78(+1.06%) |
Jun 06, 2017 | 167.16 | 170.20 | 165.08 | 167.92 | 637,390 | -1.57(-0.93%) |
Jun 05, 2017 | 168.99 | 171.94 | 168.99 | 169.49 | 509,701 | +0.22(+0.13%) |
Jun 02, 2017 | 170.72 | 171.21 | 168.21 | 169.27 | 638,919 | -4.17(-2.40%) |
Jun 01, 2017 | 172.47 | 174.16 | 167.61 | 173.44 | 688,980 | +2.94(+1.72%) |
May 31, 2017 | 174.27 | 174.32 | 166.44 | 170.50 | 3,476,314 | -3.32(-1.91%) |
May 30, 2017 | 175.67 | 176.10 | 170.44 | 173.82 | 732,942 | -2.68(-1.52%) |
May 26, 2017 | 178.95 | 179.36 | 176.20 | 176.50 | 548,298 | -2.51(-1.40%) |
May 25, 2017 | 180.22 | 181.86 | 177.88 | 179.01 | 408,640 | -0.63(-0.35%) |
May 24, 2017 | 180.44 | 180.64 | 177.27 | 179.64 | 305,884 | -0.33(-0.18%) |
May 23, 2017 | 176.12 | 182.23 | 174.91 | 179.97 | 515,709 | +3.35(+1.90%) |
May 22, 2017 | 176.07 | 177.32 | 173.67 | 176.62 | 347,512 | +0.93(+0.53%) |
May 19, 2017 | 174.92 | 178.07 | 172.11 | 175.69 | 474,848 | +1.52(+0.87%) |
May 18, 2017 | 174.31 | 176.40 | 171.55 | 174.17 | 654,799 | +0.01(+0.01%) |
May 17, 2017 | 180.31 | 180.74 | 171.56 | 174.16 | 893,230 | -10.51(-5.69%) |
May 16, 2017 | 185.43 | 185.97 | 181.15 | 184.67 | 449,362 | -0.52(-0.28%) |
May 15, 2017 | 181.90 | 185.56 | 181.53 | 185.19 | 390,646 | +3.28(+1.80%) |
May 12, 2017 | 181.47 | 182.22 | 177.14 | 181.91 | 429,414 | -1.03(-0.56%) |
May 11, 2017 | 185.29 | 186.55 | 180.26 | 182.94 | 516,193 | -3.31(-1.78%) |
May 10, 2017 | 184.69 | 187.00 | 184.59 | 186.25 | 475,418 | +0.28(+0.15%) |
May 09, 2017 | 184.20 | 186.78 | 182.96 | 185.97 | 577,160 | +2.03(+1.10%) |
May 08, 2017 | 182.90 | 184.32 | 181.22 | 183.94 | 365,095 | +1.29(+0.71%) |
May 05, 2017 | 183.00 | 183.00 | 179.00 | 182.65 | 418,055 | +0.81(+0.45%) |
May 04, 2017 | 182.64 | 185.24 | 180.86 | 181.84 | 353,338 | +0.37(+0.20%) |
May 03, 2017 | 177.00 | 181.84 | 177.00 | 181.47 | 505,508 | +3.08(+1.73%) |
May 02, 2017 | 178.66 | 180.54 | 177.41 | 178.39 | 616,104 | -1.89(-1.05%) |