Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 198.86 | 199.90 | 198.03 | 199.55 | 200,049 | +0.41(+0.21%) |
Apr 27, 2017 | 196.73 | 199.34 | 195.07 | 199.13 | 212,128 | +3.15(+1.61%) |
Apr 26, 2017 | 195.51 | 196.13 | 193.31 | 195.98 | 642,325 | +1.34(+0.69%) |
Apr 25, 2017 | 196.03 | 196.05 | 193.59 | 194.64 | 734,724 | +0.10(+0.05%) |
Apr 24, 2017 | 195.03 | 195.92 | 192.45 | 194.54 | 573,324 | +2.10(+1.09%) |
Apr 21, 2017 | 192.13 | 193.04 | 191.37 | 192.44 | 428,250 | -0.07(-0.04%) |
Apr 20, 2017 | 191.97 | 194.02 | 191.01 | 192.50 | 236,039 | +0.94(+0.49%) |
Apr 19, 2017 | 190.97 | 191.92 | 190.22 | 191.57 | 186,925 | +1.32(+0.69%) |
Apr 18, 2017 | 189.28 | 190.57 | 188.10 | 190.25 | 132,959 | +0.01(+0.01%) |
Apr 17, 2017 | 189.38 | 190.64 | 188.28 | 190.24 | 355,312 | +1.99(+1.06%) |
Apr 13, 2017 | 188.93 | 190.14 | 187.67 | 188.25 | 212,817 | -1.00(-0.53%) |
Apr 12, 2017 | 190.65 | 190.90 | 188.87 | 189.25 | 238,264 | -0.62(-0.32%) |
Apr 11, 2017 | 186.78 | 189.88 | 186.47 | 189.87 | 198,509 | +2.75(+1.47%) |
Apr 10, 2017 | 187.04 | 188.33 | 186.41 | 187.12 | 167,204 | +0.09(+0.05%) |
Apr 07, 2017 | 185.92 | 187.83 | 185.18 | 187.04 | 192,185 | -0.08(-0.04%) |
Apr 06, 2017 | 185.55 | 188.04 | 184.26 | 187.11 | 188,169 | +1.45(+0.78%) |
Apr 05, 2017 | 185.31 | 188.23 | 184.84 | 185.67 | 233,080 | -0.41(-0.22%) |
Apr 04, 2017 | 186.81 | 188.11 | 184.59 | 186.08 | 198,412 | -0.77(-0.41%) |
Apr 03, 2017 | 187.21 | 188.04 | 184.80 | 186.85 | 356,834 | +0.00(+0.00%) |
Mar 31, 2017 | 187.72 | 188.07 | 185.73 | 186.85 | 280,602 | -0.82(-0.44%) |
Mar 30, 2017 | 187.69 | 189.41 | 187.34 | 187.67 | 152,849 | -0.08(-0.04%) |
Mar 29, 2017 | 187.78 | 189.12 | 187.17 | 187.75 | 176,879 | -0.21(-0.11%) |
Mar 28, 2017 | 187.11 | 188.72 | 185.86 | 187.96 | 352,355 | -0.24(-0.13%) |
Mar 27, 2017 | 187.13 | 188.56 | 186.29 | 188.20 | 184,817 | +0.25(+0.13%) |
Mar 24, 2017 | 187.90 | 190.03 | 187.16 | 187.95 | 336,230 | +0.08(+0.04%) |
Mar 23, 2017 | 188.38 | 190.03 | 187.58 | 187.88 | 165,588 | +0.04(+0.02%) |
Mar 22, 2017 | 186.60 | 188.96 | 185.28 | 187.84 | 207,411 | +1.23(+0.66%) |
Mar 21, 2017 | 189.28 | 190.07 | 186.26 | 186.60 | 234,969 | -1.92(-1.02%) |
Mar 20, 2017 | 188.41 | 189.47 | 187.60 | 188.52 | 112,518 | -0.64(-0.34%) |
Mar 17, 2017 | 188.34 | 189.63 | 187.21 | 189.16 | 517,760 | +0.82(+0.44%) |
Mar 16, 2017 | 189.66 | 189.66 | 186.96 | 188.34 | 151,545 | -1.77(-0.93%) |
Mar 15, 2017 | 187.57 | 190.64 | 187.57 | 190.10 | 273,971 | +2.88(+1.54%) |
Mar 14, 2017 | 188.11 | 189.10 | 187.16 | 187.22 | 240,728 | -1.44(-0.76%) |
Mar 13, 2017 | 186.76 | 189.03 | 186.44 | 188.66 | 203,777 | +1.94(+1.04%) |
Mar 10, 2017 | 187.11 | 187.92 | 184.48 | 186.72 | 254,195 | -0.22(-0.12%) |
Mar 09, 2017 | 184.90 | 187.47 | 184.90 | 186.94 | 206,392 | +2.04(+1.11%) |
Mar 08, 2017 | 185.95 | 186.21 | 184.39 | 184.90 | 228,528 | -0.41(-0.22%) |
Mar 07, 2017 | 186.25 | 187.75 | 184.42 | 185.31 | 250,951 | -0.85(-0.46%) |
Mar 06, 2017 | 186.01 | 186.78 | 184.55 | 186.16 | 237,427 | -1.29(-0.69%) |
Mar 03, 2017 | 186.26 | 187.63 | 186.03 | 187.45 | 149,792 | +0.35(+0.19%) |
Mar 02, 2017 | 188.60 | 191.83 | 186.45 | 187.10 | 287,088 | -0.94(-0.50%) |
Mar 01, 2017 | 185.21 | 189.22 | 185.19 | 188.05 | 448,257 | +3.98(+2.16%) |
Feb 28, 2017 | 184.85 | 186.88 | 183.89 | 184.07 | 307,437 | -1.57(-0.85%) |
Feb 27, 2017 | 183.00 | 186.73 | 182.46 | 185.63 | 412,903 | +2.91(+1.59%) |
Feb 24, 2017 | 177.62 | 182.83 | 177.08 | 182.73 | 548,311 | +5.65(+3.19%) |
Feb 23, 2017 | 176.33 | 181.24 | 175.53 | 177.08 | 579,028 | -0.09(-0.05%) |
Feb 22, 2017 | 176.68 | 179.63 | 176.59 | 177.16 | 390,140 | -0.49(-0.28%) |
Feb 21, 2017 | 173.50 | 178.06 | 171.95 | 177.65 | 355,688 | +4.44(+2.56%) |
Feb 17, 2017 | 173.22 | 173.22 | 173.22 | 0 | +1.79(+1.04%) | |
Feb 16, 2017 | 170.26 | 171.74 | 169.91 | 171.42 | 265,645 | +0.99(+0.58%) |
Feb 15, 2017 | 169.52 | 170.97 | 169.15 | 170.43 | 234,137 | +0.12(+0.07%) |
Feb 14, 2017 | 168.49 | 170.74 | 168.49 | 170.31 | 233,619 | +1.05(+0.62%) |
Feb 13, 2017 | 167.44 | 169.54 | 167.44 | 169.26 | 193,559 | +2.79(+1.68%) |
Feb 10, 2017 | 166.24 | 167.37 | 165.69 | 166.47 | 155,634 | +0.01(+0.01%) |
Feb 09, 2017 | 165.63 | 167.88 | 164.91 | 166.46 | 203,329 | +0.83(+0.50%) |
Feb 08, 2017 | 165.10 | 165.92 | 164.19 | 165.63 | 168,168 | -0.19(-0.12%) |
Feb 07, 2017 | 164.15 | 166.19 | 163.50 | 165.82 | 267,080 | +2.03(+1.24%) |
Feb 06, 2017 | 164.27 | 165.37 | 162.85 | 163.79 | 244,654 | -0.69(-0.42%) |
Feb 03, 2017 | 164.28 | 164.63 | 162.85 | 164.48 | 124,306 | +1.68(+1.03%) |
Feb 02, 2017 | 161.17 | 163.00 | 159.77 | 162.80 | 244,743 | +1.27(+0.79%) |