Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 154.26 | 156.65 | 153.24 | 156.15 | 1,803,757 | +2.07(+1.35%) |
Jul 28, 2017 | 150.74 | 154.55 | 150.17 | 154.08 | 1,961,873 | +3.46(+2.30%) |
Jul 27, 2017 | 150.43 | 153.44 | 146.47 | 150.62 | 5,012,083 | -8.95(-5.61%) |
Jul 26, 2017 | 157.70 | 160.47 | 157.34 | 159.56 | 1,269,600 | +1.78(+1.13%) |
Jul 25, 2017 | 158.95 | 158.95 | 156.49 | 157.79 | 1,147,713 | -0.97(-0.61%) |
Jul 24, 2017 | 158.70 | 158.96 | 157.41 | 158.76 | 847,245 | +0.05(+0.03%) |
Jul 21, 2017 | 157.45 | 158.87 | 157.39 | 158.71 | 578,615 | +1.07(+0.68%) |
Jul 20, 2017 | 158.59 | 156.62 | 157.64 | 926,287 | -0.18(-0.12%) | |
Jul 19, 2017 | 157.59 | 158.32 | 157.28 | 157.82 | 1,168,396 | +0.43(+0.27%) |
Jul 18, 2017 | 157.48 | 158.84 | 155.99 | 157.40 | 1,208,413 | -0.29(-0.18%) |
Jul 17, 2017 | 157.82 | 159.32 | 157.21 | 157.69 | 869,484 | -0.07(-0.04%) |
Jul 14, 2017 | 156.62 | 158.35 | 156.59 | 157.75 | 745,427 | +2.17(+1.40%) |
Jul 13, 2017 | 156.78 | 157.61 | 155.54 | 155.58 | 975,039 | -1.21(-0.77%) |
Jul 12, 2017 | 155.41 | 157.13 | 154.94 | 156.79 | 853,636 | +2.39(+1.55%) |
Jul 11, 2017 | 154.94 | 155.28 | 153.83 | 154.40 | 881,077 | -0.08(-0.05%) |
Jul 10, 2017 | 157.26 | 157.38 | 154.31 | 154.48 | 921,652 | -2.78(-1.77%) |
Jul 07, 2017 | 156.29 | 157.77 | 155.86 | 157.26 | 670,809 | +1.27(+0.81%) |
Jul 06, 2017 | 157.25 | 157.96 | 154.88 | 155.99 | 1,354,540 | -2.05(-1.30%) |
Jul 05, 2017 | 161.21 | 161.23 | 158.01 | 158.04 | 995,934 | -3.55(-2.20%) |
Jul 03, 2017 | 159.46 | 162.21 | 158.32 | 161.59 | 741,037 | +3.19(+2.01%) |
Jun 30, 2017 | 158.54 | 159.52 | 157.64 | 158.40 | 817,397 | +0.73(+0.46%) |
Jun 29, 2017 | 158.48 | 159.04 | 157.16 | 157.67 | 881,622 | -1.42(-0.89%) |
Jun 28, 2017 | 160.11 | 160.63 | 159.03 | 159.09 | 825,890 | -0.63(-0.40%) |
Jun 27, 2017 | 161.03 | 161.74 | 159.21 | 159.72 | 1,023,682 | -1.69(-1.04%) |
Jun 26, 2017 | 162.72 | 163.79 | 161.02 | 161.41 | 755,512 | -0.47(-0.29%) |
Jun 23, 2017 | 160.45 | 163.28 | 160.45 | 161.88 | 926,573 | +1.47(+0.91%) |
Jun 22, 2017 | 160.89 | 161.15 | 159.42 | 160.41 | 832,257 | -0.85(-0.53%) |
Jun 21, 2017 | 161.13 | 162.10 | 160.65 | 161.26 | 771,329 | +0.42(+0.26%) |
Jun 20, 2017 | 160.69 | 161.04 | 157.32 | 160.85 | 1,233,950 | -0.02(-0.01%) |
Jun 19, 2017 | 162.72 | 162.72 | 160.09 | 160.87 | 956,499 | -1.43(-0.88%) |
Jun 16, 2017 | 161.80 | 162.64 | 160.53 | 162.30 | 1,242,466 | +0.75(+0.46%) |
Jun 15, 2017 | 159.08 | 161.60 | 158.76 | 161.55 | 1,126,139 | +2.13(+1.33%) |
Jun 14, 2017 | 158.04 | 160.23 | 157.66 | 159.43 | 1,453,970 | +1.12(+0.71%) |
Jun 13, 2017 | 157.13 | 158.32 | 156.65 | 158.30 | 1,884,961 | +1.03(+0.66%) |
Jun 12, 2017 | 156.15 | 158.26 | 155.60 | 157.27 | 1,961,253 | +1.12(+0.72%) |
Jun 09, 2017 | 157.68 | 158.65 | 155.69 | 156.15 | 1,696,150 | -2.52(-1.59%) |
Jun 08, 2017 | 159.27 | 155.53 | 158.66 | 2,470,314 | +0.78(+0.50%) | |
Jun 07, 2017 | 156.36 | 157.88 | 156.24 | 157.88 | 1,732,288 | +1.48(+0.95%) |
Jun 06, 2017 | 159.00 | 159.00 | 156.21 | 156.40 | 1,801,157 | -2.59(-1.63%) |
Jun 05, 2017 | 160.77 | 160.85 | 158.62 | 159.00 | 1,221,626 | -1.93(-1.20%) |
Jun 02, 2017 | 160.24 | 161.23 | 159.82 | 160.93 | 1,415,164 | +1.24(+0.78%) |
Jun 01, 2017 | 161.90 | 161.97 | 158.21 | 159.69 | 1,663,029 | -2.32(-1.43%) |
May 31, 2017 | 161.41 | 162.34 | 161.12 | 162.00 | 2,738,368 | +0.75(+0.47%) |
May 30, 2017 | 162.82 | 163.11 | 160.99 | 161.25 | 945,706 | -1.54(-0.94%) |
May 26, 2017 | 163.87 | 163.98 | 162.43 | 162.79 | 1,297,770 | -0.53(-0.32%) |
May 25, 2017 | 163.82 | 164.25 | 162.72 | 163.31 | 1,353,847 | -0.36(-0.22%) |
May 24, 2017 | 163.25 | 164.74 | 162.95 | 163.68 | 1,028,304 | +0.28(+0.17%) |
May 23, 2017 | 162.36 | 163.88 | 161.82 | 163.40 | 1,116,396 | +1.20(+0.74%) |
May 22, 2017 | 161.53 | 163.04 | 160.96 | 162.19 | 1,246,934 | +0.84(+0.52%) |
May 19, 2017 | 162.22 | 162.64 | 160.84 | 161.35 | 2,811,012 | -1.23(-0.76%) |
May 18, 2017 | 160.52 | 162.62 | 159.77 | 162.59 | 2,196,352 | +2.39(+1.49%) |
May 17, 2017 | 156.00 | 161.12 | 156.00 | 160.20 | 2,213,685 | +3.62(+2.31%) |
May 16, 2017 | 157.74 | 158.00 | 155.84 | 156.58 | 1,328,844 | -1.20(-0.76%) |
May 15, 2017 | 156.75 | 158.03 | 156.71 | 157.78 | 1,108,966 | +0.82(+0.52%) |
May 12, 2017 | 156.60 | 157.50 | 156.01 | 156.96 | 1,018,358 | +0.13(+0.08%) |
May 11, 2017 | 156.53 | 157.45 | 155.87 | 156.83 | 1,213,450 | -0.34(-0.22%) |
May 10, 2017 | 156.39 | 159.24 | 156.29 | 157.17 | 909,018 | +0.64(+0.41%) |
May 09, 2017 | 156.44 | 156.70 | 155.55 | 156.53 | 1,068,707 | -0.28(-0.18%) |
May 08, 2017 | 156.89 | 157.06 | 155.69 | 156.81 | 1,341,413 | +0.15(+0.10%) |
May 05, 2017 | 156.32 | 157.98 | 155.20 | 156.66 | 1,140,755 | +0.47(+0.30%) |
May 04, 2017 | 154.33 | 156.54 | 151.94 | 156.20 | 1,638,250 | +1.58(+1.02%) |
May 03, 2017 | 156.54 | 156.88 | 153.17 | 154.62 | 1,326,008 | -1.31(-0.84%) |
May 02, 2017 | 155.73 | 158.29 | 155.11 | 155.93 | 1,376,244 | +0.03(+0.02%) |