Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 189.50 | 191.23 | 181.54 | 190.17 | 168,194 | -2.32(-1.21%) |
Apr 27, 2017 | 193.26 | 193.90 | 189.30 | 192.49 | 72,402 | -0.52(-0.27%) |
Apr 26, 2017 | 190.68 | 194.58 | 189.17 | 193.01 | 65,354 | +2.33(+1.22%) |
Apr 25, 2017 | 191.01 | 192.35 | 189.51 | 190.68 | 33,944 | +0.01(+0.01%) |
Apr 24, 2017 | 190.46 | 192.00 | 187.29 | 190.67 | 50,124 | +3.08(+1.64%) |
Apr 21, 2017 | 188.20 | 191.44 | 186.02 | 187.59 | 95,071 | -0.52(-0.28%) |
Apr 20, 2017 | 185.90 | 188.51 | 184.11 | 188.11 | 56,718 | +2.17(+1.17%) |
Apr 19, 2017 | 185.05 | 187.25 | 185.00 | 185.94 | 28,415 | +0.53(+0.29%) |
Apr 18, 2017 | 183.60 | 186.74 | 183.29 | 185.41 | 43,623 | +1.18(+0.64%) |
Apr 17, 2017 | 182.66 | 185.73 | 181.85 | 184.23 | 82,190 | +2.62(+1.44%) |
Apr 13, 2017 | 183.94 | 184.01 | 181.55 | 181.61 | 32,540 | -2.31(-1.26%) |
Apr 12, 2017 | 185.37 | 185.87 | 183.01 | 183.92 | 29,217 | -1.75(-0.94%) |
Apr 11, 2017 | 184.37 | 187.17 | 182.84 | 185.67 | 34,617 | +0.88(+0.48%) |
Apr 10, 2017 | 183.48 | 186.37 | 183.48 | 184.79 | 40,008 | +1.99(+1.09%) |
Apr 07, 2017 | 183.25 | 185.71 | 181.03 | 182.80 | 58,213 | -0.69(-0.38%) |
Apr 06, 2017 | 187.03 | 187.03 | 181.41 | 183.49 | 89,892 | -0.62(-0.34%) |
Apr 05, 2017 | 186.52 | 188.28 | 183.03 | 184.11 | 55,111 | -2.14(-1.15%) |
Apr 04, 2017 | 186.40 | 188.02 | 183.92 | 186.25 | 43,507 | -1.18(-0.63%) |
Apr 03, 2017 | 187.90 | 194.10 | 185.04 | 187.43 | 78,678 | -0.37(-0.20%) |
Mar 31, 2017 | 187.53 | 189.41 | 185.62 | 187.80 | 54,253 | -0.49(-0.26%) |
Mar 30, 2017 | 188.10 | 189.30 | 185.44 | 188.29 | 49,236 | +0.48(+0.26%) |
Mar 29, 2017 | 187.80 | 188.50 | 186.72 | 187.81 | 43,159 | +0.07(+0.04%) |
Mar 28, 2017 | 186.96 | 188.49 | 185.07 | 187.74 | 41,314 | +0.80(+0.43%) |
Mar 27, 2017 | 183.50 | 187.87 | 182.22 | 186.94 | 51,324 | +0.80(+0.43%) |
Mar 24, 2017 | 186.80 | 187.14 | 184.59 | 186.14 | 32,106 | -0.27(-0.14%) |
Mar 23, 2017 | 186.70 | 188.93 | 184.63 | 186.41 | 66,444 | -0.54(-0.29%) |
Mar 22, 2017 | 187.70 | 188.90 | 183.62 | 186.95 | 100,714 | -1.04(-0.55%) |
Mar 21, 2017 | 193.80 | 193.80 | 187.22 | 187.99 | 90,799 | -4.43(-2.30%) |
Mar 20, 2017 | 191.61 | 194.01 | 189.10 | 192.42 | 68,510 | +0.56(+0.29%) |
Mar 17, 2017 | 190.54 | 193.00 | 190.32 | 191.86 | 101,792 | +0.81(+0.42%) |
Mar 16, 2017 | 190.45 | 192.04 | 188.31 | 191.05 | 55,114 | +1.03(+0.54%) |
Mar 15, 2017 | 189.29 | 190.50 | 187.50 | 190.02 | 35,849 | +1.40(+0.74%) |
Mar 14, 2017 | 187.81 | 188.80 | 186.28 | 188.62 | 26,969 | -0.23(-0.12%) |
Mar 13, 2017 | 186.10 | 189.68 | 186.10 | 188.85 | 54,404 | +1.88(+1.01%) |
Mar 10, 2017 | 185.58 | 189.98 | 185.43 | 186.97 | 52,125 | -0.65(-0.35%) |
Mar 09, 2017 | 189.91 | 190.80 | 185.91 | 187.62 | 40,006 | -1.54(-0.81%) |
Mar 08, 2017 | 188.29 | 191.91 | 186.86 | 189.16 | 65,946 | +1.59(+0.85%) |
Mar 07, 2017 | 187.72 | 190.65 | 185.92 | 187.57 | 73,150 | -0.38(-0.20%) |
Mar 06, 2017 | 189.00 | 189.92 | 186.83 | 187.95 | 54,573 | -2.05(-1.08%) |
Mar 03, 2017 | 190.94 | 191.09 | 187.10 | 190.00 | 49,254 | -0.23(-0.12%) |
Mar 02, 2017 | 193.98 | 193.98 | 188.54 | 190.23 | 52,046 | -3.55(-1.83%) |
Mar 01, 2017 | 194.07 | 194.61 | 191.49 | 193.78 | 53,728 | +1.90(+0.99%) |
Feb 28, 2017 | 193.43 | 194.99 | 191.02 | 191.88 | 61,255 | -2.54(-1.31%) |
Feb 27, 2017 | 193.53 | 195.70 | 191.71 | 194.42 | 43,418 | +0.09(+0.05%) |
Feb 24, 2017 | 192.42 | 194.48 | 192.32 | 194.33 | 37,488 | +1.03(+0.53%) |
Feb 23, 2017 | 194.99 | 196.18 | 191.53 | 193.30 | 78,648 | -1.30(-0.67%) |
Feb 22, 2017 | 195.67 | 197.01 | 192.67 | 194.60 | 57,557 | -1.20(-0.61%) |
Feb 21, 2017 | 193.08 | 197.22 | 191.52 | 195.80 | 84,646 | +2.93(+1.52%) |
Feb 17, 2017 | 192.87 | 192.87 | 192.87 | 0 | +0.19(+0.10%) | |
Feb 16, 2017 | 192.18 | 193.56 | 190.48 | 192.68 | 48,947 | -1.47(-0.76%) |
Feb 15, 2017 | 192.74 | 195.25 | 187.88 | 194.15 | 35,389 | +1.16(+0.60%) |
Feb 14, 2017 | 190.56 | 193.15 | 189.54 | 192.99 | 86,390 | +1.65(+0.86%) |
Feb 13, 2017 | 190.55 | 191.80 | 188.49 | 191.34 | 46,759 | +1.99(+1.05%) |
Feb 10, 2017 | 190.92 | 190.92 | 188.12 | 189.35 | 37,159 | -0.66(-0.35%) |
Feb 09, 2017 | 186.18 | 190.50 | 186.18 | 190.01 | 52,449 | +2.52(+1.34%) |
Feb 08, 2017 | 188.21 | 189.72 | 185.60 | 187.49 | 47,677 | -0.50(-0.27%) |
Feb 07, 2017 | 190.68 | 191.00 | 187.31 | 187.99 | 51,814 | -2.31(-1.21%) |
Feb 06, 2017 | 194.31 | 194.63 | 189.87 | 190.30 | 63,331 | -5.18(-2.65%) |
Feb 03, 2017 | 192.67 | 196.30 | 192.67 | 195.48 | 84,639 | +3.98(+2.08%) |
Feb 02, 2017 | 196.91 | 197.58 | 190.02 | 191.50 | 141,419 | -5.01(-2.55%) |