Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 166.64 | 168.01 | 165.98 | 166.17 | 2,675 | +1.28(+0.78%) |
Apr 27, 2017 | 171.95 | 171.95 | 164.07 | 164.89 | 6,093 | -5.63(-3.30%) |
Apr 26, 2017 | 169.14 | 172.16 | 169.13 | 170.52 | 5,404 | +1.37(+0.81%) |
Apr 25, 2017 | 161.94 | 169.98 | 159.74 | 169.15 | 3,962 | +1.91(+1.14%) |
Apr 24, 2017 | 161.98 | 167.33 | 160.17 | 167.24 | 5,722 | +6.86(+4.28%) |
Apr 21, 2017 | 161.85 | 161.85 | 159.52 | 160.38 | 2,915 | -1.39(-0.86%) |
Apr 20, 2017 | 159.70 | 161.77 | 158.86 | 161.77 | 3,348 | +3.37(+2.13%) |
Apr 19, 2017 | 159.07 | 160.62 | 156.92 | 158.40 | 10,855 | +0.07(+0.05%) |
Apr 18, 2017 | 157.37 | 160.48 | 156.57 | 158.33 | 2,392 | -0.86(-0.54%) |
Apr 17, 2017 | 157.49 | 160.62 | 156.88 | 159.19 | 3,642 | +1.22(+0.77%) |
Apr 13, 2017 | 155.53 | 161.32 | 155.53 | 157.97 | 18,768 | +1.45(+0.93%) |
Apr 12, 2017 | 160.54 | 160.54 | 154.10 | 156.51 | 9,929 | -0.22(-0.14%) |
Apr 11, 2017 | 158.40 | 160.28 | 156.42 | 156.74 | 12,101 | -3.24(-2.03%) |
Apr 10, 2017 | 158.40 | 159.97 | 158.40 | 159.97 | 1,433 | +0.18(+0.11%) |
Apr 07, 2017 | 159.24 | 160.81 | 159.24 | 159.80 | 1,809 | +0.56(+0.35%) |
Apr 06, 2017 | 158.49 | 160.96 | 158.03 | 159.24 | 3,995 | -0.81(-0.51%) |
Apr 05, 2017 | 161.71 | 166.32 | 160.05 | 160.05 | 4,816 | -2.40(-1.48%) |
Apr 04, 2017 | 161.75 | 162.54 | 159.90 | 162.45 | 3,040 | -0.66(-0.41%) |
Apr 03, 2017 | 159.68 | 164.76 | 159.68 | 163.12 | 3,524 | -0.31(-0.19%) |
Mar 31, 2017 | 161.25 | 163.54 | 159.88 | 163.42 | 2,552 | +0.95(+0.59%) |
Mar 30, 2017 | 161.75 | 162.64 | 161.71 | 162.47 | 3,026 | -0.17(-0.10%) |
Mar 29, 2017 | 160.88 | 164.18 | 160.42 | 162.64 | 1,756 | +2.59(+1.62%) |
Mar 28, 2017 | 155.61 | 161.92 | 155.61 | 160.05 | 5,233 | +1.85(+1.17%) |
Mar 27, 2017 | 162.43 | 162.43 | 158.01 | 158.20 | 2,550 | -2.21(-1.38%) |
Mar 24, 2017 | 158.95 | 162.11 | 158.94 | 160.41 | 1,050 | +1.03(+0.64%) |
Mar 23, 2017 | 160.16 | 160.16 | 157.38 | 159.38 | 2,254 | -2.14(-1.33%) |
Mar 22, 2017 | 159.87 | 162.60 | 157.09 | 161.53 | 3,427 | +1.47(+0.92%) |
Mar 21, 2017 | 165.87 | 165.87 | 160.06 | 160.06 | 4,405 | -6.17(-3.71%) |
Mar 20, 2017 | 164.95 | 166.23 | 163.56 | 166.23 | 6,850 | +3.60(+2.22%) |
Mar 17, 2017 | 170.97 | 170.97 | 136.78 | 162.63 | 59,728 | -9.44(-5.48%) |
Mar 16, 2017 | 172.06 | 172.06 | 172.06 | 172.06 | 800 | +1.28(+0.75%) |
Mar 15, 2017 | 170.79 | 170.79 | 170.79 | 170.79 | 955 | +0.09(+0.05%) |
Mar 14, 2017 | 169.10 | 170.69 | 168.79 | 170.69 | 2,777 | +1.58(+0.93%) |
Mar 13, 2017 | 175.57 | 175.57 | 169.10 | 169.11 | 865 | -0.56(-0.33%) |
Mar 10, 2017 | 174.06 | 174.06 | 169.10 | 169.67 | 6,196 | -2.40(-1.40%) |
Mar 09, 2017 | 173.16 | 173.26 | 172.07 | 172.07 | 3,566 | -0.54(-0.32%) |
Mar 08, 2017 | 173.73 | 175.47 | 171.91 | 172.62 | 9,472 | -1.74(-1.00%) |
Mar 07, 2017 | 174.47 | 174.47 | 171.97 | 174.35 | 1,971 | +1.16(+0.67%) |
Mar 06, 2017 | 175.42 | 175.42 | 171.90 | 173.20 | 3,093 | -3.11(-1.77%) |
Mar 03, 2017 | 174.27 | 176.31 | 172.74 | 176.31 | 3,196 | +0.74(+0.42%) |
Mar 02, 2017 | 173.76 | 175.57 | 173.76 | 175.57 | 1,337 | +0.18(+0.10%) |
Mar 01, 2017 | 175.55 | 175.57 | 175.40 | 175.40 | 2,557 | +2.10(+1.21%) |
Feb 28, 2017 | 175.59 | 176.49 | 173.27 | 173.30 | 2,889 | -1.73(-0.99%) |
Feb 27, 2017 | 175.57 | 177.23 | 173.12 | 175.03 | 3,797 | -0.45(-0.26%) |
Feb 24, 2017 | 172.29 | 175.57 | 172.29 | 175.48 | 1,551 | -1.02(-0.58%) |
Feb 23, 2017 | 175.57 | 178.78 | 175.48 | 176.50 | 3,738 | +2.34(+1.34%) |
Feb 22, 2017 | 174.14 | 176.45 | 174.14 | 174.16 | 2,927 | -1.40(-0.79%) |
Feb 21, 2017 | 177.42 | 177.42 | 174.92 | 175.56 | 3,069 | +1.09(+0.62%) |
Feb 17, 2017 | 174.47 | 174.47 | 174.47 | 0 | -0.19(-0.11%) | |
Feb 16, 2017 | 176.16 | 176.16 | 174.66 | 174.66 | 5,212 | -1.84(-1.04%) |
Feb 15, 2017 | 173.94 | 176.50 | 173.94 | 176.50 | 682 | +2.73(+1.57%) |
Feb 14, 2017 | 173.53 | 174.77 | 172.16 | 173.77 | 2,763 | -1.79(-1.02%) |
Feb 13, 2017 | 173.31 | 175.56 | 173.31 | 175.56 | 2,905 | +1.63(+0.94%) |
Feb 10, 2017 | 176.03 | 176.45 | 172.82 | 173.93 | 1,162 | -0.91(-0.52%) |
Feb 09, 2017 | 175.55 | 176.04 | 173.18 | 174.83 | 8,577 | +1.66(+0.96%) |
Feb 08, 2017 | 175.73 | 175.73 | 172.16 | 173.17 | 1,458 | -1.86(-1.06%) |
Feb 07, 2017 | 176.09 | 177.04 | 174.91 | 175.03 | 5,560 | -0.30(-0.17%) |
Feb 06, 2017 | 175.84 | 175.94 | 175.33 | 175.33 | 1,037 | -0.52(-0.29%) |
Feb 03, 2017 | 171.85 | 175.85 | 171.85 | 175.85 | 4,941 | +2.12(+1.22%) |
Feb 02, 2017 | 177.23 | 177.63 | 172.32 | 173.73 | 9,879 | -6.10(-3.39%) |