Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 164.47 | 164.58 | 162.25 | 162.63 | 252,928 | -1.70(-1.03%) |
Apr 27, 2017 | 163.44 | 164.94 | 163.08 | 164.33 | 352,056 | +0.34(+0.21%) |
Apr 26, 2017 | 165.08 | 165.87 | 163.96 | 163.99 | 384,409 | -1.32(-0.80%) |
Apr 25, 2017 | 165.78 | 166.50 | 165.26 | 165.31 | 473,549 | -0.49(-0.29%) |
Apr 24, 2017 | 165.06 | 166.13 | 164.98 | 165.80 | 252,409 | +2.63(+1.61%) |
Apr 21, 2017 | 163.01 | 163.75 | 162.29 | 163.17 | 219,338 | +0.18(+0.11%) |
Apr 20, 2017 | 161.51 | 163.33 | 161.51 | 162.99 | 306,624 | +2.71(+1.69%) |
Apr 19, 2017 | 160.58 | 161.50 | 160.02 | 160.28 | 336,337 | +0.80(+0.50%) |
Apr 18, 2017 | 160.26 | 160.52 | 158.93 | 159.48 | 231,552 | -1.02(-0.64%) |
Apr 17, 2017 | 158.83 | 160.50 | 158.45 | 160.50 | 306,114 | +2.04(+1.29%) |
Apr 13, 2017 | 159.70 | 160.39 | 158.42 | 158.45 | 427,199 | -1.78(-1.11%) |
Apr 12, 2017 | 163.53 | 164.36 | 160.15 | 160.23 | 439,172 | -2.94(-1.80%) |
Apr 11, 2017 | 163.13 | 163.17 | 161.25 | 163.17 | 369,007 | -0.66(-0.41%) |
Apr 10, 2017 | 162.68 | 164.52 | 162.68 | 163.83 | 305,703 | +1.26(+0.78%) |
Apr 07, 2017 | 162.70 | 163.14 | 162.01 | 162.57 | 150,936 | -0.48(-0.29%) |
Apr 06, 2017 | 162.07 | 163.56 | 162.07 | 163.05 | 238,229 | +0.77(+0.48%) |
Apr 05, 2017 | 162.96 | 164.43 | 162.16 | 162.28 | 589,161 | -0.14(-0.09%) |
Apr 04, 2017 | 161.80 | 162.50 | 161.54 | 162.41 | 342,335 | +0.20(+0.12%) |
Apr 03, 2017 | 163.08 | 163.72 | 161.49 | 162.22 | 947,527 | -0.54(-0.33%) |
Mar 31, 2017 | 162.80 | 163.46 | 162.67 | 162.75 | 268,122 | -0.66(-0.40%) |
Mar 30, 2017 | 162.10 | 163.69 | 162.10 | 163.41 | 552,486 | +1.34(+0.83%) |
Mar 29, 2017 | 162.40 | 162.79 | 161.64 | 162.07 | 542,735 | -0.43(-0.26%) |
Mar 28, 2017 | 159.27 | 163.11 | 159.27 | 162.49 | 508,002 | +2.95(+1.85%) |
Mar 27, 2017 | 157.86 | 159.98 | 156.99 | 159.55 | 487,607 | +0.02(+0.01%) |
Mar 24, 2017 | 159.89 | 160.47 | 158.75 | 159.53 | 408,390 | -0.05(-0.03%) |
Mar 23, 2017 | 160.34 | 161.43 | 159.45 | 159.58 | 539,544 | -0.89(-0.56%) |
Mar 22, 2017 | 159.46 | 160.63 | 158.99 | 160.47 | 732,580 | +1.02(+0.64%) |
Mar 21, 2017 | 163.10 | 163.19 | 159.29 | 159.45 | 626,661 | -3.16(-1.94%) |
Mar 20, 2017 | 163.39 | 163.72 | 162.50 | 162.61 | 380,576 | -0.73(-0.45%) |
Mar 17, 2017 | 163.79 | 164.28 | 163.07 | 163.34 | 487,771 | -0.74(-0.45%) |
Mar 16, 2017 | 164.82 | 166.27 | 163.74 | 164.08 | 346,323 | -0.74(-0.45%) |
Mar 15, 2017 | 162.57 | 165.52 | 162.16 | 164.82 | 411,621 | +1.95(+1.20%) |
Mar 14, 2017 | 164.72 | 164.72 | 162.47 | 162.87 | 498,713 | -2.33(-1.41%) |
Mar 13, 2017 | 165.81 | 166.19 | 164.85 | 165.20 | 152,909 | -0.70(-0.42%) |
Mar 10, 2017 | 164.98 | 165.99 | 164.57 | 165.90 | 232,746 | +1.47(+0.89%) |
Mar 09, 2017 | 165.36 | 166.19 | 163.90 | 164.44 | 615,695 | -1.06(-0.64%) |
Mar 08, 2017 | 166.36 | 166.53 | 165.25 | 165.50 | 490,811 | -0.73(-0.44%) |
Mar 07, 2017 | 167.97 | 168.06 | 166.07 | 166.23 | 229,731 | -1.93(-1.15%) |
Mar 06, 2017 | 168.74 | 168.74 | 167.08 | 168.16 | 228,616 | -1.29(-0.76%) |
Mar 03, 2017 | 168.52 | 169.53 | 167.89 | 169.45 | 294,364 | +0.91(+0.54%) |
Mar 02, 2017 | 170.72 | 171.13 | 168.44 | 168.54 | 291,430 | -2.69(-1.57%) |
Mar 01, 2017 | 169.59 | 172.11 | 169.59 | 171.23 | 643,702 | +3.12(+1.85%) |
Feb 28, 2017 | 168.96 | 169.42 | 167.96 | 168.11 | 360,057 | -1.02(-0.60%) |
Feb 27, 2017 | 168.26 | 169.18 | 167.31 | 169.13 | 1,400,409 | +0.97(+0.58%) |
Feb 24, 2017 | 165.56 | 168.16 | 165.39 | 168.16 | 229,673 | +1.58(+0.95%) |
Feb 23, 2017 | 169.18 | 169.25 | 166.34 | 166.58 | 307,107 | -1.98(-1.17%) |
Feb 22, 2017 | 169.14 | 169.36 | 167.84 | 168.56 | 120,935 | -1.50(-0.88%) |
Feb 21, 2017 | 169.48 | 170.26 | 169.25 | 170.06 | 213,762 | +0.63(+0.37%) |
Feb 17, 2017 | 169.43 | 169.43 | 169.43 | 0 | +0.35(+0.20%) | |
Feb 16, 2017 | 170.25 | 170.38 | 168.10 | 169.08 | 301,934 | -1.33(-0.78%) |
Feb 15, 2017 | 168.46 | 170.54 | 168.46 | 170.41 | 218,606 | +2.06(+1.22%) |
Feb 14, 2017 | 168.59 | 168.89 | 167.69 | 168.35 | 197,129 | -0.56(-0.33%) |
Feb 13, 2017 | 167.57 | 169.40 | 167.57 | 168.91 | 273,211 | +1.40(+0.83%) |
Feb 10, 2017 | 166.81 | 167.79 | 166.76 | 167.52 | 164,020 | +1.06(+0.64%) |
Feb 09, 2017 | 165.14 | 167.13 | 164.88 | 166.46 | 552,783 | +1.70(+1.03%) |
Feb 08, 2017 | 164.08 | 164.89 | 163.36 | 164.75 | 234,234 | +0.52(+0.32%) |
Feb 07, 2017 | 164.79 | 165.39 | 163.96 | 164.23 | 408,426 | -0.31(-0.19%) |
Feb 06, 2017 | 164.74 | 165.90 | 164.00 | 164.54 | 140,687 | -0.11(-0.07%) |
Feb 03, 2017 | 163.12 | 164.85 | 162.90 | 164.65 | 539,557 | +2.46(+1.52%) |
Feb 02, 2017 | 162.53 | 163.22 | 161.24 | 162.18 | 342,158 | -1.16(-0.71%) |