Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 154.21 | 156.59 | 153.18 | 156.10 | 1,804,374 | +2.07(+1.35%) |
Jul 28, 2017 | 150.69 | 154.50 | 150.12 | 154.03 | 1,962,544 | +3.46(+2.30%) |
Jul 27, 2017 | 150.38 | 153.39 | 146.42 | 150.56 | 5,013,796 | -8.94(-5.61%) |
Jul 26, 2017 | 157.65 | 160.42 | 157.28 | 159.51 | 1,270,034 | +1.78(+1.13%) |
Jul 25, 2017 | 158.89 | 158.89 | 156.44 | 157.73 | 1,148,106 | -0.97(-0.61%) |
Jul 24, 2017 | 158.64 | 158.90 | 157.35 | 158.70 | 847,535 | +0.05(+0.03%) |
Jul 21, 2017 | 157.40 | 158.82 | 157.34 | 158.66 | 578,813 | +1.07(+0.68%) |
Jul 20, 2017 | 158.54 | 156.56 | 157.59 | 926,604 | -0.18(-0.12%) | |
Jul 19, 2017 | 157.53 | 158.27 | 157.23 | 157.77 | 1,168,796 | +0.43(+0.27%) |
Jul 18, 2017 | 157.43 | 158.79 | 155.93 | 157.34 | 1,208,826 | -0.29(-0.18%) |
Jul 17, 2017 | 157.76 | 159.27 | 157.16 | 157.63 | 869,781 | -0.07(-0.04%) |
Jul 14, 2017 | 156.56 | 158.30 | 156.53 | 157.70 | 745,681 | +2.17(+1.40%) |
Jul 13, 2017 | 156.73 | 157.56 | 155.48 | 155.53 | 975,372 | -1.21(-0.77%) |
Jul 12, 2017 | 155.35 | 157.08 | 154.88 | 156.74 | 853,928 | +2.39(+1.55%) |
Jul 11, 2017 | 154.88 | 155.23 | 153.78 | 154.34 | 881,378 | -0.08(-0.05%) |
Jul 10, 2017 | 157.21 | 157.33 | 154.26 | 154.43 | 921,967 | -2.78(-1.77%) |
Jul 07, 2017 | 156.24 | 157.72 | 155.81 | 157.21 | 671,038 | +1.27(+0.81%) |
Jul 06, 2017 | 157.19 | 157.91 | 154.82 | 155.94 | 1,355,003 | -2.05(-1.30%) |
Jul 05, 2017 | 161.16 | 161.18 | 157.95 | 157.99 | 996,274 | -3.55(-2.20%) |
Jul 03, 2017 | 159.41 | 162.15 | 158.27 | 161.54 | 741,291 | +3.19(+2.01%) |
Jun 30, 2017 | 158.48 | 159.46 | 157.59 | 158.35 | 817,676 | +0.73(+0.46%) |
Jun 29, 2017 | 158.42 | 158.99 | 157.11 | 157.62 | 881,923 | -1.42(-0.89%) |
Jun 28, 2017 | 160.06 | 160.57 | 158.97 | 159.04 | 826,173 | -0.63(-0.39%) |
Jun 27, 2017 | 160.97 | 161.68 | 159.16 | 159.67 | 1,024,032 | -1.69(-1.04%) |
Jun 26, 2017 | 162.66 | 163.73 | 160.97 | 161.35 | 755,770 | -0.47(-0.29%) |
Jun 23, 2017 | 160.40 | 163.23 | 160.40 | 161.82 | 926,890 | +1.47(+0.91%) |
Jun 22, 2017 | 160.84 | 161.09 | 159.36 | 160.36 | 832,541 | -0.85(-0.53%) |
Jun 21, 2017 | 161.07 | 162.05 | 160.59 | 161.21 | 771,593 | +0.42(+0.26%) |
Jun 20, 2017 | 160.63 | 160.98 | 157.27 | 160.79 | 1,234,372 | -0.02(-0.01%) |
Jun 19, 2017 | 162.66 | 162.66 | 160.04 | 160.81 | 956,826 | -1.43(-0.88%) |
Jun 16, 2017 | 161.74 | 162.58 | 160.47 | 162.24 | 1,242,891 | +0.74(+0.46%) |
Jun 15, 2017 | 159.02 | 161.54 | 158.70 | 161.50 | 1,126,524 | +2.13(+1.33%) |
Jun 14, 2017 | 157.98 | 160.18 | 157.60 | 159.37 | 1,454,467 | +1.12(+0.71%) |
Jun 13, 2017 | 157.08 | 158.27 | 156.60 | 158.25 | 1,885,606 | +1.03(+0.66%) |
Jun 12, 2017 | 156.09 | 158.21 | 155.54 | 157.22 | 1,961,924 | +1.12(+0.72%) |
Jun 09, 2017 | 157.63 | 158.60 | 155.63 | 156.09 | 1,696,730 | -2.52(-1.59%) |
Jun 08, 2017 | 159.22 | 155.47 | 158.61 | 2,471,158 | +0.78(+0.50%) | |
Jun 07, 2017 | 156.31 | 157.83 | 156.19 | 157.83 | 1,732,880 | +1.48(+0.95%) |
Jun 06, 2017 | 158.94 | 158.94 | 156.16 | 156.35 | 1,801,772 | -2.59(-1.63%) |
Jun 05, 2017 | 160.72 | 160.80 | 158.57 | 158.94 | 1,222,044 | -1.93(-1.20%) |
Jun 02, 2017 | 160.18 | 161.18 | 159.76 | 160.87 | 1,415,647 | +1.24(+0.78%) |
Jun 01, 2017 | 161.84 | 161.91 | 158.15 | 159.63 | 1,663,597 | -2.32(-1.43%) |
May 31, 2017 | 161.36 | 162.28 | 161.07 | 161.95 | 2,739,304 | +0.75(+0.47%) |
May 30, 2017 | 162.77 | 163.06 | 160.94 | 161.20 | 946,030 | -1.53(-0.94%) |
May 26, 2017 | 163.81 | 163.93 | 162.38 | 162.73 | 1,298,213 | -0.53(-0.32%) |
May 25, 2017 | 163.76 | 164.19 | 162.66 | 163.26 | 1,354,309 | -0.36(-0.22%) |
May 24, 2017 | 163.19 | 164.69 | 162.89 | 163.62 | 1,028,655 | +0.28(+0.17%) |
May 23, 2017 | 162.30 | 163.82 | 161.77 | 163.34 | 1,116,778 | +1.20(+0.74%) |
May 22, 2017 | 161.48 | 162.99 | 160.91 | 162.14 | 1,247,360 | +0.84(+0.52%) |
May 19, 2017 | 162.17 | 162.58 | 160.78 | 161.30 | 2,811,973 | -1.23(-0.76%) |
May 18, 2017 | 160.46 | 162.56 | 159.72 | 162.53 | 2,197,103 | +2.38(+1.49%) |
May 17, 2017 | 155.95 | 161.07 | 155.95 | 160.15 | 2,214,442 | +3.62(+2.31%) |
May 16, 2017 | 157.69 | 157.95 | 155.78 | 156.53 | 1,329,299 | -1.20(-0.76%) |
May 15, 2017 | 156.70 | 157.97 | 156.66 | 157.72 | 1,109,345 | +0.82(+0.52%) |
May 12, 2017 | 156.55 | 157.44 | 155.96 | 156.90 | 1,018,706 | +0.13(+0.08%) |
May 11, 2017 | 156.47 | 157.40 | 155.81 | 156.78 | 1,213,864 | -0.34(-0.22%) |
May 10, 2017 | 156.33 | 159.19 | 156.23 | 157.11 | 909,329 | +0.64(+0.41%) |
May 09, 2017 | 156.38 | 156.65 | 155.50 | 156.47 | 1,069,073 | -0.29(-0.18%) |
May 08, 2017 | 156.84 | 157.00 | 155.64 | 156.76 | 1,341,871 | +0.15(+0.10%) |
May 05, 2017 | 156.26 | 157.93 | 155.14 | 156.61 | 1,141,145 | +0.47(+0.30%) |
May 04, 2017 | 154.28 | 156.48 | 151.89 | 156.14 | 1,638,810 | +1.58(+1.02%) |
May 03, 2017 | 156.48 | 156.83 | 153.11 | 154.56 | 1,326,461 | -1.31(-0.84%) |
May 02, 2017 | 155.68 | 158.24 | 155.05 | 155.87 | 1,376,714 | +0.03(+0.02%) |