Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 163.56 | 163.63 | 161.84 | 162.39 | 1,534,365 | -1.34(-0.82%) |
Apr 27, 2017 | 165.68 | 165.75 | 163.04 | 163.73 | 2,329,361 | -1.29(-0.78%) |
Apr 26, 2017 | 159.24 | 165.13 | 158.12 | 165.02 | 4,258,762 | +9.04(+5.79%) |
Apr 25, 2017 | 155.61 | 156.59 | 155.30 | 155.98 | 2,210,654 | +1.44(+0.93%) |
Apr 24, 2017 | 153.74 | 154.83 | 153.25 | 154.54 | 1,220,057 | +2.26(+1.48%) |
Apr 21, 2017 | 152.50 | 153.06 | 151.84 | 152.28 | 2,028,394 | -0.31(-0.21%) |
Apr 20, 2017 | 152.01 | 153.08 | 151.08 | 152.59 | 1,621,616 | +0.88(+0.58%) |
Apr 19, 2017 | 151.23 | 151.91 | 150.20 | 151.71 | 1,314,543 | +1.17(+0.78%) |
Apr 18, 2017 | 150.31 | 151.14 | 149.59 | 150.54 | 902,692 | -0.42(-0.28%) |
Apr 17, 2017 | 150.05 | 151.18 | 149.62 | 150.96 | 1,297,727 | +1.49(+1.00%) |
Apr 13, 2017 | 149.23 | 150.24 | 149.07 | 149.47 | 951,549 | -0.28(-0.18%) |
Apr 12, 2017 | 150.14 | 150.23 | 149.04 | 149.75 | 1,276,395 | -0.40(-0.27%) |
Apr 11, 2017 | 150.17 | 150.95 | 149.21 | 150.15 | 1,003,864 | -0.57(-0.38%) |
Apr 10, 2017 | 150.49 | 152.00 | 150.49 | 150.72 | 1,038,036 | +0.33(+0.22%) |
Apr 07, 2017 | 150.34 | 150.97 | 149.85 | 150.38 | 1,347,730 | +0.16(+0.10%) |
Apr 06, 2017 | 150.06 | 150.79 | 149.49 | 150.23 | 2,475,051 | +0.19(+0.12%) |
Apr 05, 2017 | 150.54 | 151.35 | 149.91 | 150.04 | 2,049,484 | +0.04(+0.03%) |
Apr 04, 2017 | 151.72 | 152.20 | 149.79 | 150.00 | 2,750,307 | -1.83(-1.20%) |
Apr 03, 2017 | 150.87 | 152.45 | 150.77 | 151.83 | 2,122,638 | +0.96(+0.64%) |
Mar 31, 2017 | 150.66 | 151.41 | 150.49 | 150.87 | 1,241,740 | -0.30(-0.20%) |
Mar 30, 2017 | 151.36 | 151.96 | 150.72 | 151.17 | 1,073,290 | -0.07(-0.05%) |
Mar 29, 2017 | 151.60 | 151.83 | 150.22 | 151.24 | 1,094,529 | -0.65(-0.43%) |
Mar 28, 2017 | 151.89 | 152.62 | 150.81 | 151.89 | 1,134,089 | +0.05(+0.03%) |
Mar 27, 2017 | 150.71 | 152.58 | 150.03 | 151.84 | 1,444,289 | +0.54(+0.36%) |
Mar 24, 2017 | 151.68 | 152.90 | 150.95 | 151.30 | 1,974,132 | -0.60(-0.39%) |
Mar 23, 2017 | 152.53 | 153.17 | 151.28 | 151.90 | 1,673,230 | -0.67(-0.44%) |
Mar 22, 2017 | 153.02 | 153.71 | 151.58 | 152.56 | 1,333,323 | -0.21(-0.13%) |
Mar 21, 2017 | 154.67 | 154.89 | 151.61 | 152.77 | 1,622,287 | -1.18(-0.77%) |
Mar 20, 2017 | 155.32 | 155.58 | 153.57 | 153.95 | 1,303,812 | -1.13(-0.73%) |
Mar 17, 2017 | 155.72 | 156.26 | 153.59 | 155.08 | 2,702,214 | -0.13(-0.08%) |
Mar 16, 2017 | 155.22 | 156.66 | 154.06 | 155.21 | 3,266,914 | -2.98(-1.88%) |
Mar 15, 2017 | 155.77 | 158.78 | 155.54 | 158.18 | 2,594,356 | +2.66(+1.71%) |
Mar 14, 2017 | 155.67 | 155.87 | 155.14 | 155.52 | 1,055,328 | -0.69(-0.44%) |
Mar 13, 2017 | 156.47 | 156.47 | 154.85 | 156.21 | 1,348,298 | -0.14(-0.09%) |
Mar 10, 2017 | 155.22 | 156.48 | 155.19 | 156.34 | 1,229,295 | +1.52(+0.98%) |
Mar 09, 2017 | 154.76 | 155.28 | 154.14 | 154.82 | 1,123,639 | +0.28(+0.18%) |
Mar 08, 2017 | 154.44 | 155.00 | 153.71 | 154.55 | 1,126,488 | +0.24(+0.15%) |
Mar 07, 2017 | 154.05 | 154.98 | 153.66 | 154.31 | 1,188,467 | -0.44(-0.29%) |
Mar 06, 2017 | 155.74 | 156.31 | 154.60 | 154.76 | 1,440,362 | -2.40(-1.53%) |
Mar 03, 2017 | 155.75 | 157.41 | 155.69 | 157.16 | 1,227,021 | +0.94(+0.60%) |
Mar 02, 2017 | 157.00 | 157.00 | 156.01 | 156.22 | 1,441,398 | -0.61(-0.39%) |
Mar 01, 2017 | 156.48 | 157.88 | 155.93 | 156.83 | 1,755,442 | +2.10(+1.36%) |
Feb 28, 2017 | 155.24 | 156.27 | 154.57 | 154.73 | 1,706,176 | -0.78(-0.50%) |
Feb 27, 2017 | 155.39 | 156.31 | 155.06 | 155.51 | 1,243,502 | -0.49(-0.31%) |
Feb 24, 2017 | 155.37 | 156.00 | 154.63 | 156.00 | 848,727 | +0.25(+0.16%) |
Feb 23, 2017 | 155.62 | 156.14 | 154.75 | 155.76 | 1,146,454 | +0.70(+0.45%) |
Feb 22, 2017 | 155.37 | 156.12 | 154.74 | 155.06 | 1,307,476 | -0.60(-0.38%) |
Feb 21, 2017 | 155.67 | 156.42 | 155.00 | 155.66 | 1,265,933 | -0.01(-0.01%) |
Feb 17, 2017 | 155.67 | 155.67 | 155.67 | 0 | +0.91(+0.59%) | |
Feb 16, 2017 | 155.05 | 155.58 | 154.49 | 154.76 | 1,276,824 | -0.54(-0.35%) |
Feb 15, 2017 | 153.56 | 155.40 | 153.56 | 155.29 | 1,450,490 | +0.96(+0.62%) |
Feb 14, 2017 | 153.02 | 154.38 | 152.51 | 154.33 | 1,457,096 | +0.91(+0.60%) |
Feb 13, 2017 | 152.10 | 153.86 | 151.60 | 153.42 | 1,667,792 | +1.43(+0.94%) |
Feb 10, 2017 | 151.78 | 152.58 | 151.38 | 151.99 | 1,511,176 | +0.15(+0.10%) |
Feb 09, 2017 | 150.62 | 152.36 | 150.51 | 151.84 | 1,533,739 | +1.22(+0.81%) |
Feb 08, 2017 | 149.53 | 151.34 | 148.85 | 150.62 | 1,495,843 | +0.48(+0.32%) |
Feb 07, 2017 | 149.27 | 150.33 | 148.95 | 150.14 | 1,507,550 | +0.91(+0.61%) |
Feb 06, 2017 | 148.23 | 149.30 | 147.60 | 149.23 | 1,655,954 | +0.64(+0.43%) |
Feb 03, 2017 | 149.30 | 149.52 | 147.57 | 148.59 | 1,851,833 | -0.24(-0.16%) |
Feb 02, 2017 | 149.56 | 149.56 | 147.42 | 148.83 | 1,785,263 | -1.25(-0.83%) |