Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 181.08 | 182.96 | 176.07 | 180.23 | 7,429,414 | -7.63(-4.06%) |
Apr 27, 2017 | 187.81 | 188.60 | 186.10 | 187.86 | 3,162,923 | +1.19(+0.64%) |
Apr 26, 2017 | 187.90 | 188.00 | 184.90 | 186.67 | 2,894,825 | -0.32(-0.17%) |
Apr 25, 2017 | 187.50 | 182.33 | 186.99 | 3,750,200 | +6.96(+3.87%) | |
Apr 24, 2017 | 180.00 | 180.65 | 179.54 | 180.03 | 1,908,395 | +1.95(+1.10%) |
Apr 21, 2017 | 180.40 | 180.40 | 177.86 | 178.08 | 1,628,684 | -0.56(-0.31%) |
Apr 20, 2017 | 178.99 | 180.38 | 178.41 | 178.64 | 2,478,452 | +0.83(+0.47%) |
Apr 19, 2017 | 175.62 | 181.18 | 175.34 | 177.81 | 3,998,305 | +3.34(+1.91%) |
Apr 18, 2017 | 173.31 | 174.56 | 172.07 | 174.47 | 1,806,933 | +1.16(+0.67%) |
Apr 17, 2017 | 172.61 | 173.80 | 172.61 | 173.31 | 1,366,346 | +0.70(+0.41%) |
Apr 13, 2017 | 173.55 | 174.76 | 172.46 | 172.61 | 1,336,652 | -1.00(-0.58%) |
Apr 12, 2017 | 172.47 | 174.87 | 172.33 | 173.61 | 1,205,365 | +0.60(+0.35%) |
Apr 11, 2017 | 173.97 | 175.24 | 172.58 | 173.01 | 1,843,251 | -1.21(-0.69%) |
Apr 10, 2017 | 172.30 | 174.68 | 172.17 | 174.22 | 1,701,045 | +1.78(+1.03%) |
Apr 07, 2017 | 173.68 | 173.94 | 171.17 | 172.44 | 1,963,453 | -0.94(-0.54%) |
Apr 06, 2017 | 173.80 | 174.73 | 173.04 | 173.38 | 2,057,916 | +0.46(+0.27%) |
Apr 05, 2017 | 175.35 | 176.31 | 172.46 | 172.92 | 2,186,651 | -2.28(-1.30%) |
Apr 04, 2017 | 174.76 | 176.66 | 174.13 | 175.20 | 1,899,157 | +0.20(+0.11%) |
Apr 03, 2017 | 173.00 | 175.90 | 173.00 | 175.00 | 2,352,436 | +2.48(+1.44%) |
Mar 31, 2017 | 171.46 | 173.95 | 171.46 | 172.52 | 2,537,027 | +0.16(+0.09%) |
Mar 30, 2017 | 171.71 | 172.62 | 171.17 | 172.36 | 2,381,127 | +1.70(+1.00%) |
Mar 29, 2017 | 170.00 | 172.10 | 169.34 | 170.66 | 1,510,353 | +0.87(+0.51%) |
Mar 28, 2017 | 168.93 | 170.67 | 168.58 | 169.79 | 2,059,211 | +0.86(+0.51%) |
Mar 27, 2017 | 166.23 | 170.67 | 166.00 | 168.93 | 2,047,843 | +0.67(+0.40%) |
Mar 24, 2017 | 170.39 | 170.47 | 167.85 | 168.26 | 2,157,618 | -1.35(-0.80%) |
Mar 23, 2017 | 168.75 | 170.02 | 167.25 | 169.61 | 2,847,655 | +0.05(+0.03%) |
Mar 22, 2017 | 169.82 | 169.82 | 167.75 | 169.56 | 3,481,935 | -1.84(-1.07%) |
Mar 21, 2017 | 177.50 | 177.70 | 170.27 | 171.40 | 3,351,256 | -4.73(-2.69%) |
Mar 20, 2017 | 177.10 | 177.86 | 174.59 | 176.13 | 1,829,136 | -0.49(-0.28%) |
Mar 17, 2017 | 176.89 | 178.86 | 176.18 | 176.62 | 2,017,421 | +0.05(+0.03%) |
Mar 16, 2017 | 173.54 | 177.55 | 173.40 | 176.57 | 4,043,395 | +4.53(+2.63%) |
Mar 15, 2017 | 173.01 | 173.31 | 170.42 | 172.04 | 2,651,259 | -0.80(-0.46%) |
Mar 14, 2017 | 173.00 | 173.50 | 172.01 | 172.84 | 1,014,821 | -0.41(-0.24%) |
Mar 13, 2017 | 172.89 | 174.11 | 172.50 | 173.25 | 1,549,438 | +0.51(+0.30%) |
Mar 10, 2017 | 173.55 | 173.91 | 171.93 | 172.74 | 1,802,656 | -0.58(-0.33%) |
Mar 09, 2017 | 174.03 | 175.20 | 172.94 | 173.32 | 1,943,241 | -0.55(-0.32%) |
Mar 08, 2017 | 173.81 | 175.30 | 173.30 | 173.87 | 1,228,500 | +0.13(+0.07%) |
Mar 07, 2017 | 172.77 | 174.00 | 171.24 | 173.74 | 1,366,521 | +0.44(+0.25%) |
Mar 06, 2017 | 174.15 | 174.15 | 172.38 | 173.30 | 1,223,463 | -0.49(-0.28%) |
Mar 03, 2017 | 174.53 | 175.71 | 173.28 | 173.79 | 1,116,088 | -0.69(-0.40%) |
Mar 02, 2017 | 175.33 | 176.49 | 172.97 | 174.48 | 2,108,826 | -0.85(-0.48%) |
Mar 01, 2017 | 176.44 | 176.79 | 175.13 | 175.33 | 1,798,597 | +1.20(+0.69%) |
Feb 28, 2017 | 172.80 | 175.92 | 172.80 | 174.13 | 2,391,959 | +1.16(+0.67%) |
Feb 27, 2017 | 175.17 | 176.28 | 171.73 | 172.97 | 3,521,039 | -2.20(-1.26%) |
Feb 24, 2017 | 181.00 | 181.75 | 173.91 | 175.17 | 7,533,961 | -9.47(-5.13%) |
Feb 23, 2017 | 187.89 | 188.54 | 183.91 | 184.64 | 3,787,985 | -1.37(-0.74%) |
Feb 22, 2017 | 185.00 | 187.98 | 184.97 | 186.01 | 2,697,863 | +0.39(+0.21%) |
Feb 21, 2017 | 185.23 | 185.93 | 183.31 | 185.62 | 3,465,402 | +0.45(+0.24%) |
Feb 17, 2017 | 185.17 | 185.17 | 185.17 | 0 | +0.23(+0.12%) | |
Feb 16, 2017 | 183.62 | 186.75 | 182.77 | 184.94 | 2,301,626 | +1.36(+0.74%) |
Feb 15, 2017 | 183.65 | 185.14 | 182.81 | 183.58 | 1,203,360 | +0.81(+0.44%) |
Feb 14, 2017 | 184.01 | 185.66 | 182.28 | 182.77 | 1,931,953 | -1.54(-0.84%) |
Feb 13, 2017 | 184.50 | 185.44 | 183.34 | 184.31 | 2,428,530 | +0.32(+0.17%) |
Feb 10, 2017 | 182.58 | 184.16 | 181.21 | 183.99 | 2,149,763 | +2.49(+1.37%) |
Feb 09, 2017 | 181.23 | 183.46 | 181.06 | 181.50 | 1,743,656 | +0.00(+0.00%) |
Feb 08, 2017 | 179.16 | 182.41 | 177.53 | 181.50 | 2,113,909 | +3.33(+1.87%) |
Feb 07, 2017 | 179.58 | 179.60 | 176.75 | 178.17 | 1,535,038 | +0.36(+0.20%) |
Feb 06, 2017 | 175.79 | 179.08 | 175.15 | 177.81 | 2,303,619 | +2.64(+1.51%) |
Feb 03, 2017 | 174.96 | 176.59 | 173.56 | 175.17 | 1,578,073 | +1.77(+1.02%) |
Feb 02, 2017 | 173.51 | 175.18 | 172.46 | 173.40 | 962,374 | -0.42(-0.24%) |