Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 143.56 | 144.40 | 143.28 | 143.95 | 5,445,921 | +0.45(+0.31%) |
Jul 28, 2017 | 145.36 | 145.47 | 142.77 | 143.50 | 5,032,333 | -1.46(-1.01%) |
Jul 27, 2017 | 143.84 | 145.02 | 143.45 | 144.97 | 7,094,997 | +1.12(+0.78%) |
Jul 26, 2017 | 143.84 | 144.40 | 142.60 | 143.84 | 7,246,575 | +0.84(+0.59%) |
Jul 25, 2017 | 143.73 | 144.63 | 142.55 | 143.00 | 8,215,061 | +0.06(+0.04%) |
Jul 24, 2017 | 144.91 | 145.30 | 142.49 | 142.94 | 10,117,497 | -2.70(-1.85%) |
Jul 21, 2017 | 142.66 | 146.17 | 141.99 | 145.64 | 16,126,985 | -4.39(-2.92%) |
Jul 20, 2017 | 151.88 | 152.05 | 149.52 | 150.03 | 9,811,037 | -1.41(-0.93%) |
Jul 19, 2017 | 150.92 | 151.94 | 150.87 | 151.43 | 4,410,521 | +0.28(+0.19%) |
Jul 18, 2017 | 150.42 | 151.32 | 150.28 | 151.15 | 4,651,120 | +0.39(+0.26%) |
Jul 17, 2017 | 150.42 | 151.09 | 150.19 | 150.75 | 4,926,845 | +0.22(+0.15%) |
Jul 14, 2017 | 150.31 | 151.21 | 150.25 | 150.53 | 3,746,354 | -0.06(-0.04%) |
Jul 13, 2017 | 149.41 | 150.81 | 148.96 | 150.59 | 4,939,940 | +1.18(+0.79%) |
Jul 12, 2017 | 149.18 | 150.67 | 148.23 | 149.41 | 9,070,452 | +1.12(+0.76%) |
Jul 11, 2017 | 146.31 | 148.68 | 145.64 | 148.28 | 7,338,226 | +1.91(+1.31%) |
Jul 10, 2017 | 146.88 | 147.21 | 145.30 | 146.37 | 8,317,825 | -0.62(-0.42%) |
Jul 07, 2017 | 147.55 | 147.83 | 146.03 | 146.99 | 7,212,786 | -0.90(-0.61%) |
Jul 06, 2017 | 150.98 | 152.02 | 146.71 | 147.89 | 13,634,543 | -5.85(-3.80%) |
Jul 05, 2017 | 154.80 | 154.91 | 153.06 | 153.74 | 3,784,041 | -0.56(-0.36%) |
Jul 03, 2017 | 152.67 | 155.08 | 152.10 | 154.30 | 3,676,386 | +2.47(+1.63%) |
Jun 30, 2017 | 152.27 | 152.84 | 151.26 | 151.82 | 4,669,801 | -0.06(-0.04%) |
Jun 29, 2017 | 152.67 | 154.07 | 150.59 | 151.88 | 6,534,094 | -0.34(-0.22%) |
Jun 28, 2017 | 153.23 | 154.02 | 152.05 | 152.22 | 5,516,204 | -0.73(-0.48%) |
Jun 27, 2017 | 154.69 | 155.06 | 152.89 | 152.95 | 7,352,385 | -2.25(-1.45%) |
Jun 26, 2017 | 155.08 | 155.59 | 154.58 | 155.20 | 5,070,272 | +0.22(+0.15%) |
Jun 23, 2017 | 156.21 | 156.21 | 154.58 | 154.97 | 5,646,051 | +0.11(+0.07%) |
Jun 22, 2017 | 156.09 | 156.43 | 154.80 | 154.86 | 6,472,593 | -1.29(-0.83%) |
Jun 21, 2017 | 158.40 | 158.46 | 155.39 | 156.15 | 6,005,556 | -1.97(-1.24%) |
Jun 20, 2017 | 161.38 | 161.44 | 157.84 | 158.12 | 8,457,623 | -3.77(-2.33%) |
Jun 19, 2017 | 162.78 | 163.01 | 161.55 | 161.88 | 5,426,821 | -1.12(-0.69%) |
Jun 16, 2017 | 162.90 | 163.06 | 160.87 | 163.01 | 14,510,857 | +0.34(+0.21%) |
Jun 15, 2017 | 160.09 | 162.73 | 159.81 | 162.67 | 8,515,663 | +2.75(+1.72%) |
Jun 14, 2017 | 158.75 | 160.53 | 158.13 | 159.92 | 7,376,794 | +1.34(+0.84%) |
Jun 13, 2017 | 162.31 | 162.54 | 157.97 | 158.58 | 10,552,786 | -2.73(-1.69%) |
Jun 12, 2017 | 155.74 | 164.26 | 160.14 | 161.31 | 24,951,188 | +5.57(+3.58%) |
Jun 09, 2017 | 154.01 | 155.90 | 153.79 | 155.74 | 4,550,214 | +1.95(+1.27%) |
Jun 08, 2017 | 155.07 | 153.45 | 153.79 | 7,341,193 | -0.50(-0.33%) | |
Jun 07, 2017 | 155.79 | 155.85 | 152.73 | 154.29 | 7,811,040 | -1.39(-0.89%) |
Jun 06, 2017 | 155.96 | 156.29 | 155.01 | 155.68 | 6,049,737 | -0.28(-0.18%) |
Jun 05, 2017 | 155.51 | 156.46 | 155.01 | 155.96 | 7,805,680 | +0.56(+0.36%) |
Jun 02, 2017 | 155.35 | 155.74 | 153.95 | 155.40 | 6,639,346 | +0.89(+0.58%) |
Jun 01, 2017 | 153.34 | 155.38 | 153.28 | 154.51 | 5,810,070 | +1.89(+1.24%) |
May 31, 2017 | 152.34 | 152.92 | 151.56 | 152.62 | 6,388,651 | +0.11(+0.07%) |
May 30, 2017 | 152.23 | 153.01 | 151.39 | 152.50 | 6,536,639 | -0.50(-0.33%) |
May 26, 2017 | 153.06 | 153.56 | 152.11 | 153.01 | 5,494,101 | -0.22(-0.15%) |
May 25, 2017 | 154.90 | 155.51 | 152.84 | 153.23 | 7,042,030 | -1.89(-1.22%) |
May 24, 2017 | 157.85 | 158.86 | 153.95 | 155.12 | 9,663,621 | -2.51(-1.59%) |
May 23, 2017 | 157.24 | 157.63 | 156.69 | 157.63 | 4,283,276 | +0.56(+0.35%) |
May 22, 2017 | 157.35 | 157.74 | 156.41 | 157.07 | 4,988,107 | +0.72(+0.46%) |
May 19, 2017 | 153.56 | 156.99 | 153.28 | 156.35 | 8,699,101 | +3.18(+2.07%) |
May 18, 2017 | 151.95 | 154.12 | 151.06 | 153.17 | 8,691,532 | +0.39(+0.26%) |
May 17, 2017 | 156.29 | 155.29 | 152.78 | 152.78 | 9,411,495 | -3.51(-2.25%) |
May 16, 2017 | 157.47 | 157.63 | 156.07 | 156.29 | 5,292,022 | -0.78(-0.50%) |
May 15, 2017 | 156.46 | 157.41 | 155.90 | 157.07 | 7,133,958 | -0.50(-0.32%) |
May 12, 2017 | 158.08 | 158.58 | 155.24 | 157.58 | 12,277,242 | -3.34(-2.08%) |
May 11, 2017 | 159.86 | 161.03 | 158.86 | 160.92 | 5,026,056 | +0.95(+0.59%) |
May 10, 2017 | 161.20 | 161.25 | 159.42 | 159.97 | 4,672,993 | -1.28(-0.80%) |
May 09, 2017 | 162.09 | 162.15 | 160.87 | 161.25 | 4,276,544 | -0.78(-0.48%) |
May 08, 2017 | 162.54 | 163.01 | 161.65 | 162.04 | 3,879,888 | -0.84(-0.51%) |
May 05, 2017 | 162.37 | 162.98 | 162.26 | 162.87 | 3,036,795 | +0.11(+0.07%) |
May 04, 2017 | 163.15 | 163.37 | 161.92 | 162.76 | 3,518,581 | -0.17(-0.10%) |
May 03, 2017 | 161.20 | 163.26 | 160.81 | 162.93 | 4,824,778 | +1.34(+0.83%) |
May 02, 2017 | 161.70 | 161.92 | 161.14 | 161.59 | 6,056,605 | +0.28(+0.17%) |