Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 154.40 | 155.96 | 153.81 | 155.79 | 1,200,166 | +1.34(+0.86%) |
Apr 27, 2017 | 154.86 | 155.46 | 154.03 | 154.45 | 1,205,457 | +0.52(+0.34%) |
Apr 26, 2017 | 156.04 | 156.49 | 153.22 | 153.93 | 2,191,167 | -1.86(-1.19%) |
Apr 25, 2017 | 156.21 | 156.75 | 155.77 | 155.79 | 1,562,364 | -0.44(-0.28%) |
Apr 24, 2017 | 156.09 | 156.67 | 155.80 | 156.23 | 1,189,718 | +0.85(+0.55%) |
Apr 21, 2017 | 155.73 | 156.10 | 154.73 | 155.38 | 1,099,494 | -0.78(-0.50%) |
Apr 20, 2017 | 155.35 | 156.36 | 154.80 | 156.16 | 1,070,189 | +0.91(+0.59%) |
Apr 19, 2017 | 155.56 | 156.34 | 154.81 | 155.25 | 1,141,226 | -0.24(-0.16%) |
Apr 18, 2017 | 153.50 | 155.70 | 153.33 | 155.49 | 1,363,972 | +1.89(+1.23%) |
Apr 17, 2017 | 154.27 | 154.49 | 152.33 | 153.60 | 1,486,989 | +1.06(+0.69%) |
Apr 13, 2017 | 153.41 | 153.66 | 152.09 | 152.55 | 1,504,921 | -0.91(-0.59%) |
Apr 12, 2017 | 153.39 | 153.91 | 152.84 | 153.46 | 1,368,100 | -0.35(-0.23%) |
Apr 11, 2017 | 154.61 | 155.18 | 153.16 | 153.81 | 1,141,611 | -0.83(-0.54%) |
Apr 10, 2017 | 154.16 | 155.12 | 153.23 | 154.64 | 1,609,471 | +0.81(+0.53%) |
Apr 07, 2017 | 155.30 | 157.92 | 153.76 | 153.83 | 2,862,822 | -1.26(-0.81%) |
Apr 06, 2017 | 152.95 | 158.33 | 152.87 | 155.09 | 6,600,599 | +9.36(+6.42%) |
Apr 05, 2017 | 146.05 | 147.36 | 145.15 | 145.73 | 2,057,725 | -0.10(-0.07%) |
Apr 04, 2017 | 146.34 | 144.94 | 145.83 | 1,335,037 | -0.14(-0.09%) | |
Apr 03, 2017 | 146.34 | 146.69 | 145.12 | 145.97 | 1,421,055 | -0.37(-0.25%) |
Mar 31, 2017 | 146.62 | 147.55 | 145.93 | 146.34 | 1,361,851 | -0.33(-0.23%) |
Mar 30, 2017 | 147.85 | 147.98 | 146.44 | 146.67 | 1,139,659 | -1.13(-0.76%) |
Mar 29, 2017 | 146.40 | 147.86 | 145.97 | 147.80 | 909,113 | +1.14(+0.78%) |
Mar 28, 2017 | 145.78 | 147.19 | 145.33 | 146.66 | 1,357,761 | -1.13(-0.76%) |
Mar 27, 2017 | 147.54 | 148.06 | 146.76 | 147.79 | 1,427,496 | -0.34(-0.23%) |
Mar 24, 2017 | 147.01 | 148.38 | 146.88 | 148.13 | 1,275,440 | +1.21(+0.82%) |
Mar 23, 2017 | 147.62 | 148.11 | 146.43 | 146.92 | 1,170,145 | -1.34(-0.90%) |
Mar 22, 2017 | 148.51 | 149.25 | 147.37 | 148.26 | 1,019,730 | -0.37(-0.25%) |
Mar 21, 2017 | 147.71 | 149.78 | 147.26 | 148.63 | 2,597,907 | +1.86(+1.27%) |
Mar 20, 2017 | 146.10 | 146.98 | 145.66 | 146.77 | 902,413 | +0.72(+0.49%) |
Mar 17, 2017 | 146.97 | 147.10 | 145.68 | 146.05 | 2,548,452 | -0.26(-0.18%) |
Mar 16, 2017 | 146.19 | 146.79 | 145.62 | 146.31 | 1,157,154 | -0.07(-0.05%) |
Mar 15, 2017 | 143.82 | 146.58 | 143.82 | 146.38 | 1,964,349 | +2.71(+1.89%) |
Mar 14, 2017 | 142.62 | 143.86 | 142.22 | 143.67 | 1,141,013 | +0.66(+0.46%) |
Mar 13, 2017 | 141.41 | 143.07 | 141.00 | 143.01 | 1,385,950 | +0.75(+0.53%) |
Mar 10, 2017 | 141.43 | 142.27 | 141.04 | 142.26 | 1,107,414 | +1.60(+1.14%) |
Mar 09, 2017 | 141.50 | 141.53 | 140.05 | 140.66 | 1,096,433 | -0.53(-0.38%) |
Mar 08, 2017 | 141.26 | 141.70 | 140.28 | 141.20 | 1,569,107 | -0.75(-0.53%) |
Mar 07, 2017 | 142.21 | 143.00 | 141.26 | 141.95 | 1,617,725 | -0.53(-0.37%) |
Mar 06, 2017 | 143.29 | 143.69 | 142.22 | 142.48 | 1,531,166 | -0.87(-0.60%) |
Mar 03, 2017 | 142.95 | 143.53 | 142.57 | 143.35 | 1,513,729 | +0.30(+0.21%) |
Mar 02, 2017 | 144.11 | 144.11 | 142.71 | 143.05 | 1,065,537 | -1.07(-0.74%) |
Mar 01, 2017 | 144.55 | 145.05 | 143.54 | 144.12 | 1,687,666 | +0.72(+0.50%) |
Feb 28, 2017 | 142.53 | 143.99 | 142.04 | 143.39 | 1,692,915 | +0.91(+0.64%) |
Feb 27, 2017 | 142.72 | 143.18 | 141.49 | 142.48 | 2,125,018 | -0.95(-0.66%) |
Feb 24, 2017 | 139.10 | 144.99 | 138.82 | 143.43 | 4,897,962 | +4.74(+3.42%) |
Feb 23, 2017 | 145.13 | 146.71 | 138.40 | 138.69 | 3,977,557 | -5.96(-4.12%) |
Feb 22, 2017 | 143.92 | 144.98 | 143.22 | 144.65 | 1,285,990 | +0.10(+0.07%) |
Feb 21, 2017 | 145.06 | 145.45 | 143.86 | 144.55 | 2,421,241 | -1.11(-0.76%) |
Feb 17, 2017 | 145.66 | 145.66 | 145.66 | 0 | +2.54(+1.77%) | |
Feb 16, 2017 | 141.46 | 143.28 | 141.00 | 143.12 | 2,537,880 | +2.08(+1.47%) |
Feb 15, 2017 | 140.42 | 141.13 | 140.01 | 141.04 | 1,038,185 | +0.29(+0.21%) |
Feb 14, 2017 | 140.05 | 141.49 | 139.69 | 140.76 | 1,284,932 | +0.36(+0.26%) |
Feb 13, 2017 | 140.28 | 140.69 | 139.05 | 140.40 | 2,180,922 | +0.04(+0.03%) |
Feb 10, 2017 | 140.06 | 140.77 | 139.08 | 140.36 | 1,723,291 | -0.25(-0.18%) |
Feb 09, 2017 | 139.57 | 141.24 | 138.58 | 140.61 | 2,600,169 | +1.04(+0.74%) |
Feb 08, 2017 | 137.25 | 139.79 | 137.25 | 139.57 | 2,519,545 | +2.33(+1.70%) |
Feb 07, 2017 | 135.62 | 137.54 | 135.62 | 137.24 | 1,236,539 | +2.37(+1.76%) |
Feb 06, 2017 | 134.07 | 135.18 | 133.62 | 134.87 | 1,044,003 | +0.63(+0.47%) |
Feb 03, 2017 | 134.99 | 135.24 | 133.97 | 134.24 | 1,856,137 | -0.18(-0.13%) |
Feb 02, 2017 | 135.53 | 136.15 | 134.18 | 134.42 | 1,433,301 | -0.52(-0.39%) |