Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 193.29 | 193.29 | 190.10 | 190.20 | 1,297,273 | -3.21(-1.66%) |
Apr 27, 2017 | 193.32 | 194.35 | 191.96 | 193.41 | 515,178 | +0.12(+0.06%) |
Apr 26, 2017 | 191.32 | 193.89 | 190.68 | 193.28 | 955,272 | +1.97(+1.03%) |
Apr 25, 2017 | 191.49 | 192.65 | 189.63 | 191.31 | 567,874 | -0.12(-0.06%) |
Apr 24, 2017 | 187.54 | 192.09 | 186.06 | 191.43 | 1,098,302 | +6.26(+3.38%) |
Apr 21, 2017 | 185.37 | 186.51 | 184.78 | 185.17 | 718,382 | +0.20(+0.11%) |
Apr 20, 2017 | 183.48 | 185.16 | 182.46 | 184.97 | 630,321 | +1.96(+1.07%) |
Apr 19, 2017 | 182.27 | 183.99 | 181.87 | 183.01 | 632,469 | +0.73(+0.40%) |
Apr 18, 2017 | 184.22 | 185.43 | 176.99 | 182.28 | 2,421,711 | -2.14(-1.16%) |
Apr 17, 2017 | 180.82 | 184.55 | 180.48 | 184.42 | 745,560 | +4.22(+2.34%) |
Apr 13, 2017 | 180.45 | 182.37 | 179.62 | 180.20 | 998,078 | -1.46(-0.80%) |
Apr 12, 2017 | 182.74 | 182.79 | 180.22 | 181.66 | 1,460,412 | -0.64(-0.35%) |
Apr 11, 2017 | 179.00 | 182.65 | 178.01 | 182.30 | 986,664 | +2.68(+1.49%) |
Apr 10, 2017 | 175.86 | 180.24 | 175.86 | 179.61 | 1,077,154 | +3.31(+1.88%) |
Apr 07, 2017 | 175.76 | 176.83 | 173.32 | 176.31 | 1,500,390 | +1.73(+0.99%) |
Apr 06, 2017 | 173.26 | 175.68 | 172.97 | 174.57 | 1,079,466 | +1.56(+0.90%) |
Apr 05, 2017 | 172.23 | 174.81 | 172.23 | 173.01 | 1,455,115 | +0.79(+0.46%) |
Apr 04, 2017 | 168.82 | 173.23 | 168.82 | 172.23 | 1,182,311 | +3.59(+2.13%) |
Apr 03, 2017 | 168.98 | 170.58 | 167.60 | 168.64 | 989,401 | -1.08(-0.64%) |
Mar 31, 2017 | 170.22 | 170.73 | 169.08 | 169.72 | 1,202,905 | +0.10(+0.06%) |
Mar 30, 2017 | 168.78 | 171.99 | 168.63 | 169.62 | 1,556,523 | +0.85(+0.50%) |
Mar 29, 2017 | 166.90 | 168.96 | 165.68 | 168.77 | 1,456,061 | +1.06(+0.63%) |
Mar 28, 2017 | 164.82 | 167.93 | 162.67 | 167.71 | 1,770,958 | +2.33(+1.41%) |
Mar 27, 2017 | 159.91 | 165.49 | 159.91 | 165.38 | 1,931,177 | +3.47(+2.14%) |
Mar 24, 2017 | 162.82 | 164.34 | 157.04 | 161.91 | 2,564,509 | -1.15(-0.70%) |
Mar 23, 2017 | 165.62 | 167.19 | 162.91 | 163.06 | 2,797,444 | -2.56(-1.55%) |
Mar 22, 2017 | 169.90 | 170.59 | 164.87 | 165.62 | 3,279,893 | -7.66(-4.42%) |
Mar 21, 2017 | 184.22 | 184.59 | 165.73 | 173.28 | 5,650,043 | -10.14(-5.53%) |
Mar 20, 2017 | 185.40 | 185.79 | 183.31 | 183.42 | 1,127,068 | -1.63(-0.88%) |
Mar 17, 2017 | 182.89 | 187.40 | 180.73 | 185.05 | 1,939,221 | +2.23(+1.22%) |
Mar 16, 2017 | 184.13 | 185.82 | 181.50 | 182.82 | 1,917,669 | +4.16(+2.33%) |
Mar 15, 2017 | 178.67 | 179.55 | 176.43 | 178.66 | 1,234,490 | +0.03(+0.02%) |
Mar 14, 2017 | 181.72 | 181.72 | 177.46 | 178.63 | 2,437,448 | -2.34(-1.29%) |
Mar 13, 2017 | 177.99 | 181.05 | 176.70 | 180.96 | 2,388,265 | +2.60(+1.46%) |
Mar 10, 2017 | 184.65 | 185.65 | 177.12 | 178.36 | 4,399,292 | -7.91(-4.25%) |
Mar 09, 2017 | 185.63 | 186.88 | 181.20 | 186.27 | 3,947,112 | +0.54(+0.29%) |
Mar 08, 2017 | 186.10 | 187.98 | 184.63 | 185.73 | 1,248,409 | -1.26(-0.67%) |
Mar 07, 2017 | 190.88 | 191.44 | 180.19 | 186.98 | 3,186,401 | -3.57(-1.87%) |
Mar 06, 2017 | 190.88 | 191.52 | 188.97 | 190.55 | 774,853 | -1.28(-0.67%) |
Mar 03, 2017 | 190.94 | 192.70 | 189.91 | 191.83 | 725,766 | +0.19(+0.10%) |
Mar 02, 2017 | 195.39 | 195.58 | 191.32 | 191.65 | 770,179 | -3.90(-1.99%) |
Mar 01, 2017 | 196.08 | 200.10 | 195.46 | 195.55 | 1,198,933 | -0.41(-0.21%) |
Feb 28, 2017 | 195.07 | 197.01 | 193.64 | 195.96 | 907,490 | +0.70(+0.36%) |
Feb 27, 2017 | 193.00 | 196.63 | 191.66 | 195.25 | 1,179,500 | +1.77(+0.92%) |
Feb 24, 2017 | 195.20 | 195.90 | 192.94 | 193.48 | 946,816 | -2.80(-1.43%) |
Feb 23, 2017 | 196.94 | 197.68 | 194.40 | 196.28 | 982,279 | -0.65(-0.33%) |
Feb 22, 2017 | 196.68 | 198.17 | 195.45 | 196.93 | 852,173 | +0.66(+0.34%) |
Feb 21, 2017 | 192.19 | 196.37 | 191.91 | 196.26 | 1,160,562 | +3.75(+1.95%) |
Feb 17, 2017 | 192.52 | 192.52 | 192.52 | 0 | -2.09(-1.07%) | |
Feb 16, 2017 | 193.29 | 194.67 | 192.40 | 194.61 | 761,376 | +1.11(+0.57%) |
Feb 15, 2017 | 192.44 | 194.11 | 192.38 | 193.50 | 1,011,415 | +0.62(+0.32%) |
Feb 14, 2017 | 193.53 | 194.82 | 192.18 | 192.87 | 1,559,068 | -1.55(-0.80%) |
Feb 13, 2017 | 195.59 | 196.41 | 193.63 | 194.42 | 1,479,299 | -0.70(-0.36%) |
Feb 10, 2017 | 193.86 | 195.93 | 193.03 | 195.12 | 1,259,856 | +1.16(+0.60%) |
Feb 09, 2017 | 190.74 | 195.39 | 190.77 | 193.96 | 1,256,179 | +3.22(+1.69%) |
Feb 08, 2017 | 189.88 | 191.79 | 188.32 | 190.74 | 1,952,402 | +1.19(+0.63%) |
Feb 07, 2017 | 184.22 | 189.76 | 183.62 | 189.54 | 3,937,258 | +11.52(+6.47%) |
Feb 06, 2017 | 174.17 | 178.57 | 172.75 | 178.03 | 2,693,785 | +4.46(+2.57%) |
Feb 03, 2017 | 171.13 | 174.43 | 171.13 | 173.57 | 1,254,229 | +2.61(+1.53%) |
Feb 02, 2017 | 169.14 | 171.03 | 167.29 | 170.96 | 2,116,932 | +1.61(+0.95%) |