Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 144.57 | 144.85 | 140.00 | 141.14 | 4,173,434 | -4.51(-3.10%) |
Apr 27, 2017 | 151.78 | 151.78 | 144.09 | 145.65 | 2,918,509 | -5.73(-3.79%) |
Apr 26, 2017 | 149.42 | 151.96 | 148.51 | 151.38 | 1,105,731 | +2.52(+1.69%) |
Apr 25, 2017 | 151.28 | 151.28 | 148.68 | 148.86 | 898,862 | -1.37(-0.91%) |
Apr 24, 2017 | 149.64 | 150.29 | 147.36 | 150.23 | 1,024,589 | +2.57(+1.74%) |
Apr 21, 2017 | 148.74 | 150.77 | 147.00 | 147.66 | 1,054,829 | -2.07(-1.38%) |
Apr 20, 2017 | 144.00 | 150.00 | 143.94 | 149.73 | 1,444,121 | +6.55(+4.57%) |
Apr 19, 2017 | 144.59 | 146.36 | 142.91 | 143.18 | 971,423 | -0.47(-0.33%) |
Apr 18, 2017 | 143.87 | 144.39 | 142.85 | 143.65 | 680,807 | -0.69(-0.48%) |
Apr 17, 2017 | 142.55 | 144.54 | 142.00 | 144.34 | 881,626 | +1.98(+1.39%) |
Apr 13, 2017 | 143.68 | 145.50 | 142.30 | 142.36 | 862,495 | -1.86(-1.29%) |
Apr 12, 2017 | 145.25 | 145.72 | 144.00 | 144.22 | 1,002,947 | -1.34(-0.92%) |
Apr 11, 2017 | 146.46 | 146.94 | 144.72 | 145.56 | 734,337 | -0.76(-0.52%) |
Apr 10, 2017 | 145.75 | 147.99 | 145.12 | 146.32 | 1,716,748 | +0.05(+0.03%) |
Apr 07, 2017 | 144.63 | 146.91 | 144.50 | 146.27 | 1,581,968 | +0.80(+0.55%) |
Apr 06, 2017 | 143.60 | 146.24 | 143.09 | 145.47 | 2,779,224 | +3.42(+2.41%) |
Apr 05, 2017 | 142.18 | 145.20 | 141.20 | 142.05 | 3,996,747 | +0.45(+0.32%) |
Apr 04, 2017 | 150.82 | 151.76 | 140.93 | 141.60 | 8,891,852 | -8.55(-5.69%) |
Apr 03, 2017 | 151.56 | 152.13 | 148.99 | 150.15 | 1,766,954 | -1.28(-0.85%) |
Mar 31, 2017 | 147.16 | 152.69 | 146.76 | 151.43 | 2,163,149 | +3.33(+2.25%) |
Mar 30, 2017 | 153.12 | 153.16 | 147.58 | 148.10 | 3,556,682 | -4.40(-2.89%) |
Mar 29, 2017 | 157.24 | 157.24 | 149.54 | 152.50 | 3,880,761 | -5.00(-3.17%) |
Mar 28, 2017 | 155.73 | 158.00 | 155.73 | 157.50 | 1,050,498 | +1.16(+0.74%) |
Mar 27, 2017 | 155.00 | 157.40 | 152.75 | 156.34 | 901,698 | -0.56(-0.36%) |
Mar 24, 2017 | 159.07 | 159.64 | 156.19 | 156.90 | 1,057,222 | -1.46(-0.92%) |
Mar 23, 2017 | 158.66 | 159.97 | 157.78 | 158.36 | 507,283 | -0.24(-0.15%) |
Mar 22, 2017 | 156.24 | 158.79 | 156.16 | 158.60 | 821,094 | +2.13(+1.36%) |
Mar 21, 2017 | 160.08 | 161.06 | 156.28 | 156.47 | 776,189 | -3.50(-2.19%) |
Mar 20, 2017 | 162.14 | 162.71 | 159.70 | 159.97 | 588,362 | -2.26(-1.39%) |
Mar 17, 2017 | 163.99 | 164.65 | 161.79 | 162.23 | 978,713 | -1.76(-1.07%) |
Mar 16, 2017 | 161.95 | 164.48 | 161.21 | 163.99 | 1,074,227 | +2.17(+1.34%) |
Mar 15, 2017 | 159.13 | 162.13 | 159.13 | 161.82 | 763,405 | +2.63(+1.65%) |
Mar 14, 2017 | 159.18 | 159.81 | 156.97 | 159.19 | 567,684 | -0.66(-0.41%) |
Mar 13, 2017 | 160.25 | 160.90 | 158.98 | 159.85 | 942,175 | -0.35(-0.22%) |
Mar 10, 2017 | 161.00 | 161.71 | 159.33 | 160.20 | 847,803 | -0.99(-0.61%) |
Mar 09, 2017 | 160.84 | 161.67 | 159.03 | 161.19 | 669,700 | +0.00(+0.00%) |
Mar 08, 2017 | 162.50 | 164.02 | 161.11 | 161.19 | 874,072 | -2.01(-1.23%) |
Mar 07, 2017 | 163.36 | 165.37 | 162.93 | 163.20 | 673,688 | -0.47(-0.29%) |
Mar 06, 2017 | 163.75 | 164.97 | 162.03 | 163.67 | 683,802 | -0.91(-0.55%) |
Mar 03, 2017 | 162.36 | 164.69 | 162.36 | 164.58 | 725,186 | +1.96(+1.21%) |
Mar 02, 2017 | 164.50 | 164.75 | 162.28 | 162.62 | 1,063,571 | -2.13(-1.29%) |
Mar 01, 2017 | 170.99 | 171.78 | 163.96 | 164.75 | 2,401,517 | -5.25(-3.09%) |
Feb 28, 2017 | 169.94 | 170.72 | 169.36 | 170.00 | 1,096,458 | +0.12(+0.07%) |
Feb 27, 2017 | 167.71 | 170.20 | 167.35 | 169.88 | 1,299,437 | +1.18(+0.70%) |
Feb 24, 2017 | 166.72 | 168.75 | 166.15 | 168.70 | 1,043,555 | +0.33(+0.20%) |
Feb 23, 2017 | 167.15 | 168.41 | 165.48 | 168.37 | 701,782 | +1.28(+0.77%) |
Feb 22, 2017 | 166.00 | 167.18 | 165.00 | 167.09 | 570,272 | +0.52(+0.31%) |
Feb 21, 2017 | 166.44 | 168.12 | 166.12 | 166.57 | 690,908 | +0.10(+0.06%) |
Feb 17, 2017 | 166.47 | 166.47 | 166.47 | 0 | -0.07(-0.04%) | |
Feb 16, 2017 | 167.13 | 168.00 | 166.15 | 166.54 | 447,625 | -1.13(-0.67%) |
Feb 15, 2017 | 167.15 | 168.85 | 166.43 | 167.67 | 599,246 | +0.31(+0.19%) |
Feb 14, 2017 | 167.24 | 168.02 | 166.54 | 167.36 | 596,147 | -0.89(-0.53%) |
Feb 13, 2017 | 169.47 | 169.95 | 167.40 | 168.25 | 1,101,817 | -0.66(-0.39%) |
Feb 10, 2017 | 169.14 | 169.82 | 167.58 | 168.91 | 1,523,721 | +1.05(+0.63%) |
Feb 09, 2017 | 151.25 | 169.19 | 163.60 | 167.86 | 3,698,769 | +16.61(+10.98%) |
Feb 08, 2017 | 148.62 | 152.02 | 147.95 | 151.25 | 1,669,798 | +2.50(+1.68%) |
Feb 07, 2017 | 147.99 | 148.98 | 146.12 | 148.75 | 1,894,299 | +1.05(+0.71%) |
Feb 06, 2017 | 149.81 | 150.78 | 147.54 | 147.70 | 1,205,451 | -3.02(-2.00%) |
Feb 03, 2017 | 148.99 | 151.12 | 148.99 | 150.72 | 759,737 | +2.67(+1.80%) |
Feb 02, 2017 | 146.36 | 148.68 | 145.93 | 148.05 | 1,822,256 | +1.71(+1.17%) |