Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 156.83 | 157.18 | 156.20 | 157.07 | 2,238,684 | +0.22(+0.14%) |
Apr 27, 2017 | 156.35 | 158.14 | 156.30 | 156.85 | 2,715,039 | +0.22(+0.14%) |
Apr 26, 2017 | 156.37 | 157.77 | 156.27 | 156.63 | 3,136,827 | +0.31(+0.20%) |
Apr 25, 2017 | 155.84 | 156.95 | 155.56 | 156.32 | 3,779,470 | +1.53(+0.99%) |
Apr 24, 2017 | 155.08 | 155.53 | 154.22 | 154.78 | 3,150,986 | +1.05(+0.68%) |
Apr 21, 2017 | 154.60 | 155.04 | 153.11 | 153.73 | 3,320,324 | -0.34(-0.22%) |
Apr 20, 2017 | 152.26 | 154.66 | 151.23 | 154.07 | 4,066,161 | +2.06(+1.35%) |
Apr 19, 2017 | 152.32 | 153.76 | 151.51 | 152.02 | 5,236,410 | +0.59(+0.39%) |
Apr 18, 2017 | 152.75 | 152.90 | 150.63 | 151.43 | 6,152,587 | +1.27(+0.84%) |
Apr 17, 2017 | 148.19 | 150.37 | 148.16 | 150.16 | 4,894,330 | +1.99(+1.35%) |
Apr 13, 2017 | 148.16 | 148.78 | 147.90 | 148.16 | 2,204,269 | -0.54(-0.36%) |
Apr 12, 2017 | 149.39 | 149.48 | 147.84 | 148.70 | 3,316,251 | -0.24(-0.16%) |
Apr 11, 2017 | 148.10 | 148.96 | 147.84 | 148.95 | 3,532,588 | +0.31(+0.21%) |
Apr 10, 2017 | 149.27 | 150.00 | 148.45 | 148.63 | 3,601,603 | -0.48(-0.33%) |
Apr 07, 2017 | 148.16 | 149.55 | 147.86 | 149.12 | 3,259,996 | +0.61(+0.41%) |
Apr 06, 2017 | 148.60 | 149.12 | 148.06 | 148.51 | 3,255,439 | -0.03(-0.02%) |
Apr 05, 2017 | 148.88 | 150.23 | 148.40 | 148.53 | 3,943,063 | +0.36(+0.24%) |
Apr 04, 2017 | 148.98 | 149.50 | 148.01 | 148.17 | 3,213,115 | -0.56(-0.37%) |
Apr 03, 2017 | 147.86 | 149.22 | 147.53 | 148.73 | 3,867,469 | +1.42(+0.96%) |
Mar 31, 2017 | 147.88 | 148.29 | 147.09 | 147.31 | 3,892,421 | -0.88(-0.59%) |
Mar 30, 2017 | 146.99 | 149.04 | 146.82 | 148.19 | 3,333,190 | +1.39(+0.95%) |
Mar 29, 2017 | 147.90 | 148.17 | 146.17 | 146.80 | 6,568,255 | -1.71(-1.15%) |
Mar 28, 2017 | 147.82 | 149.16 | 147.16 | 148.51 | 8,157,666 | +0.67(+0.46%) |
Mar 27, 2017 | 147.29 | 148.30 | 146.68 | 147.84 | 4,879,857 | -0.36(-0.24%) |
Mar 24, 2017 | 149.22 | 150.36 | 147.62 | 148.20 | 5,838,291 | -0.26(-0.18%) |
Mar 23, 2017 | 149.31 | 149.93 | 147.99 | 148.46 | 4,394,867 | -1.56(-1.04%) |
Mar 22, 2017 | 151.01 | 151.24 | 148.77 | 150.02 | 3,339,714 | -0.60(-0.40%) |
Mar 21, 2017 | 151.50 | 151.63 | 150.05 | 150.63 | 5,514,506 | -0.27(-0.18%) |
Mar 20, 2017 | 152.63 | 152.91 | 150.82 | 150.90 | 4,373,966 | -1.53(-1.00%) |
Mar 17, 2017 | 153.67 | 154.07 | 152.32 | 152.42 | 6,260,240 | -1.44(-0.93%) |
Mar 16, 2017 | 154.55 | 154.61 | 152.89 | 153.86 | 3,494,279 | -0.43(-0.28%) |
Mar 15, 2017 | 152.12 | 154.46 | 152.05 | 154.29 | 3,125,836 | +2.44(+1.61%) |
Mar 14, 2017 | 152.39 | 152.85 | 151.34 | 151.85 | 2,808,818 | -1.03(-0.68%) |
Mar 13, 2017 | 152.68 | 153.53 | 152.29 | 152.88 | 3,484,974 | +0.21(+0.13%) |
Mar 10, 2017 | 151.27 | 152.69 | 150.95 | 152.67 | 4,137,935 | +1.77(+1.17%) |
Mar 09, 2017 | 151.03 | 151.86 | 150.66 | 150.90 | 4,043,482 | +0.09(+0.06%) |
Mar 08, 2017 | 150.46 | 151.31 | 149.82 | 150.81 | 2,280,211 | +0.21(+0.14%) |
Mar 07, 2017 | 150.74 | 151.55 | 150.27 | 150.60 | 3,019,813 | -0.36(-0.24%) |
Mar 06, 2017 | 149.82 | 151.54 | 149.56 | 150.96 | 2,879,247 | +0.45(+0.30%) |
Mar 03, 2017 | 150.74 | 149.10 | 150.51 | 2,519,293 | +0.80(+0.53%) | |
Mar 02, 2017 | 150.62 | 150.72 | 149.40 | 149.72 | 2,111,779 | -0.56(-0.37%) |
Mar 01, 2017 | 149.19 | 150.87 | 148.86 | 150.28 | 3,927,103 | +2.29(+1.55%) |
Feb 28, 2017 | 148.07 | 149.22 | 147.56 | 147.99 | 4,896,943 | +0.00(+0.00%) |
Feb 27, 2017 | 146.00 | 148.06 | 145.69 | 147.99 | 4,549,988 | +2.08(+1.42%) |
Feb 24, 2017 | 145.56 | 145.94 | 144.73 | 145.91 | 3,034,769 | +0.41(+0.28%) |
Feb 23, 2017 | 144.37 | 145.50 | 143.79 | 145.50 | 2,748,956 | +1.82(+1.26%) |
Feb 22, 2017 | 143.99 | 144.77 | 142.85 | 143.69 | 3,045,517 | +0.00(+0.00%) |
Feb 21, 2017 | 141.05 | 143.91 | 140.96 | 143.69 | 6,055,483 | +2.64(+1.87%) |
Feb 17, 2017 | 141.05 | 141.05 | 141.05 | 0 | -5.40(-3.68%) | |
Feb 16, 2017 | 147.45 | 147.62 | 145.26 | 146.44 | 3,565,427 | -0.57(-0.39%) |
Feb 15, 2017 | 145.49 | 147.55 | 145.49 | 147.01 | 5,071,075 | +1.04(+0.71%) |
Feb 14, 2017 | 144.47 | 146.31 | 144.29 | 145.98 | 3,318,655 | +1.02(+0.70%) |
Feb 13, 2017 | 143.79 | 144.98 | 143.79 | 144.96 | 3,660,763 | +1.11(+0.77%) |
Feb 10, 2017 | 143.28 | 144.60 | 143.27 | 143.85 | 2,129,832 | +0.28(+0.19%) |
Feb 09, 2017 | 143.45 | 144.34 | 142.78 | 143.57 | 3,415,833 | +0.12(+0.08%) |
Feb 08, 2017 | 143.18 | 143.69 | 142.65 | 143.45 | 2,614,655 | -0.20(-0.14%) |
Feb 07, 2017 | 144.12 | 144.68 | 142.76 | 143.65 | 3,288,480 | +0.02(+0.01%) |
Feb 06, 2017 | 144.53 | 145.44 | 143.37 | 143.63 | 3,887,762 | -1.22(-0.84%) |
Feb 03, 2017 | 144.19 | 144.97 | 143.36 | 144.85 | 3,087,080 | +0.99(+0.69%) |
Feb 02, 2017 | 145.43 | 146.08 | 143.41 | 143.86 | 5,267,920 | -1.75(-1.20%) |