Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 172.90 | 173.11 | 169.91 | 170.75 | 1,530,305 | -1.81(-1.05%) |
Apr 27, 2017 | 171.02 | 173.16 | 169.89 | 172.56 | 2,354,689 | +1.92(+1.12%) |
Apr 26, 2017 | 170.18 | 171.98 | 169.79 | 170.64 | 1,775,281 | +0.55(+0.32%) |
Apr 25, 2017 | 170.30 | 171.55 | 169.76 | 170.09 | 1,636,054 | +0.37(+0.22%) |
Apr 24, 2017 | 168.77 | 169.82 | 168.60 | 169.73 | 1,703,556 | +2.95(+1.77%) |
Apr 21, 2017 | 168.30 | 168.91 | 166.75 | 166.77 | 1,916,375 | -1.08(-0.64%) |
Apr 20, 2017 | 166.20 | 168.28 | 165.43 | 167.85 | 1,857,807 | +2.63(+1.59%) |
Apr 19, 2017 | 166.65 | 167.49 | 164.62 | 165.22 | 1,741,263 | -0.05(-0.03%) |
Apr 18, 2017 | 166.40 | 167.22 | 165.22 | 165.27 | 1,695,226 | -1.74(-1.04%) |
Apr 17, 2017 | 165.95 | 167.33 | 164.78 | 167.01 | 2,635,935 | +1.63(+0.99%) |
Apr 13, 2017 | 167.86 | 168.14 | 165.36 | 165.38 | 2,990,255 | -2.32(-1.39%) |
Apr 12, 2017 | 173.83 | 173.93 | 167.56 | 167.70 | 3,807,489 | -6.01(-3.46%) |
Apr 11, 2017 | 175.57 | 175.64 | 173.43 | 173.71 | 2,659,109 | -2.49(-1.42%) |
Apr 10, 2017 | 176.54 | 177.53 | 175.73 | 176.21 | 1,280,279 | +0.10(+0.06%) |
Apr 07, 2017 | 176.01 | 177.22 | 175.86 | 176.11 | 1,790,887 | -0.31(-0.17%) |
Apr 06, 2017 | 176.42 | 177.56 | 176.10 | 176.41 | 1,567,053 | +0.13(+0.07%) |
Apr 05, 2017 | 177.32 | 179.28 | 175.97 | 176.29 | 1,834,506 | -0.38(-0.21%) |
Apr 04, 2017 | 175.58 | 176.94 | 175.21 | 176.67 | 2,073,808 | +0.82(+0.47%) |
Apr 03, 2017 | 176.30 | 177.50 | 174.98 | 175.85 | 1,995,868 | +0.19(+0.11%) |
Mar 31, 2017 | 174.58 | 176.63 | 173.92 | 175.66 | 2,416,900 | +0.88(+0.51%) |
Mar 30, 2017 | 173.27 | 174.93 | 172.53 | 174.78 | 2,100,578 | +2.93(+1.70%) |
Mar 29, 2017 | 170.52 | 172.52 | 170.26 | 171.85 | 1,831,175 | +0.93(+0.54%) |
Mar 28, 2017 | 168.32 | 171.46 | 168.32 | 170.92 | 1,861,505 | +2.56(+1.52%) |
Mar 27, 2017 | 168.13 | 168.88 | 165.89 | 168.36 | 2,672,899 | -0.97(-0.57%) |
Mar 24, 2017 | 170.43 | 171.30 | 168.53 | 169.33 | 3,179,954 | -0.96(-0.57%) |
Mar 23, 2017 | 175.52 | 175.65 | 170.21 | 170.29 | 3,876,961 | -6.06(-3.44%) |
Mar 22, 2017 | 176.13 | 177.75 | 173.27 | 176.35 | 6,813,190 | +3.67(+2.13%) |
Mar 21, 2017 | 173.80 | 174.50 | 172.53 | 172.68 | 3,711,979 | -0.39(-0.22%) |
Mar 20, 2017 | 175.57 | 175.98 | 172.98 | 173.06 | 2,431,970 | -2.09(-1.19%) |
Mar 17, 2017 | 174.52 | 176.50 | 173.16 | 175.15 | 2,656,038 | +1.33(+0.77%) |
Mar 16, 2017 | 174.07 | 174.62 | 173.22 | 173.82 | 1,382,056 | -0.13(-0.08%) |
Mar 15, 2017 | 172.78 | 174.86 | 172.37 | 173.96 | 1,568,747 | +1.69(+0.98%) |
Mar 14, 2017 | 173.63 | 173.75 | 171.90 | 172.26 | 1,502,250 | -1.57(-0.90%) |
Mar 13, 2017 | 172.71 | 173.94 | 172.27 | 173.83 | 1,424,498 | +0.87(+0.50%) |
Mar 10, 2017 | 173.23 | 174.05 | 171.37 | 172.96 | 1,362,671 | +0.76(+0.44%) |
Mar 09, 2017 | 173.45 | 173.63 | 170.93 | 172.20 | 1,562,235 | -1.09(-0.63%) |
Mar 08, 2017 | 173.46 | 174.12 | 172.50 | 173.29 | 1,343,504 | +0.01(+0.01%) |
Mar 07, 2017 | 174.13 | 174.80 | 172.80 | 173.28 | 1,354,395 | -0.93(-0.54%) |
Mar 06, 2017 | 174.26 | 175.54 | 173.67 | 174.22 | 1,029,928 | -0.36(-0.21%) |
Mar 03, 2017 | 174.75 | 175.42 | 174.22 | 174.57 | 915,975 | -0.32(-0.18%) |
Mar 02, 2017 | 176.94 | 176.95 | 174.47 | 174.90 | 1,988,501 | -2.43(-1.37%) |
Mar 01, 2017 | 175.06 | 178.39 | 175.06 | 177.33 | 2,463,333 | +3.99(+2.30%) |
Feb 28, 2017 | 174.68 | 175.52 | 173.28 | 173.34 | 1,990,771 | -1.25(-0.72%) |
Feb 27, 2017 | 173.34 | 174.65 | 172.26 | 174.59 | 1,978,229 | +1.13(+0.65%) |
Feb 24, 2017 | 171.33 | 173.46 | 170.78 | 173.46 | 2,460,257 | +1.73(+1.01%) |
Feb 23, 2017 | 174.26 | 174.71 | 171.31 | 171.73 | 2,011,096 | -2.38(-1.37%) |
Feb 22, 2017 | 174.64 | 174.71 | 173.01 | 174.11 | 2,366,918 | -1.37(-0.78%) |
Feb 21, 2017 | 174.59 | 175.67 | 174.04 | 175.48 | 1,413,345 | +1.49(+0.86%) |
Feb 17, 2017 | 173.99 | 173.99 | 173.99 | 0 | +0.31(+0.18%) | |
Feb 16, 2017 | 174.60 | 174.91 | 172.61 | 173.68 | 1,273,313 | -1.19(-0.68%) |
Feb 15, 2017 | 173.16 | 174.97 | 172.66 | 174.86 | 1,456,955 | +1.98(+1.15%) |
Feb 14, 2017 | 172.54 | 173.43 | 171.86 | 172.88 | 1,052,429 | -0.10(-0.06%) |
Feb 13, 2017 | 171.61 | 173.50 | 171.23 | 172.98 | 1,189,164 | +1.54(+0.90%) |
Feb 10, 2017 | 169.57 | 171.57 | 169.15 | 171.44 | 1,322,946 | +2.06(+1.21%) |
Feb 09, 2017 | 168.84 | 170.78 | 168.72 | 169.38 | 1,500,492 | +0.55(+0.32%) |
Feb 08, 2017 | 168.65 | 169.12 | 167.80 | 168.84 | 1,063,899 | -0.05(-0.03%) |
Feb 07, 2017 | 169.05 | 169.47 | 168.14 | 168.89 | 1,289,757 | -0.16(-0.10%) |
Feb 06, 2017 | 171.05 | 171.34 | 168.63 | 169.05 | 1,505,668 | -0.01(-0.01%) |
Feb 03, 2017 | 167.16 | 169.72 | 166.53 | 169.06 | 1,509,987 | +3.23(+1.95%) |
Feb 02, 2017 | 167.18 | 167.90 | 165.16 | 165.83 | 1,627,438 | -1.49(-0.89%) |