Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 192.84 | 194.09 | 191.48 | 191.55 | 3,431,024 | -1.72(-0.89%) |
Apr 27, 2017 | 194.03 | 194.03 | 191.31 | 193.27 | 3,277,333 | -0.33(-0.17%) |
Apr 26, 2017 | 194.37 | 196.31 | 193.51 | 193.60 | 4,398,186 | -0.37(-0.19%) |
Apr 25, 2017 | 193.60 | 195.13 | 192.70 | 193.97 | 4,668,927 | +2.92(+1.53%) |
Apr 24, 2017 | 189.31 | 192.41 | 188.55 | 191.05 | 6,254,838 | +5.44(+2.93%) |
Apr 21, 2017 | 187.06 | 187.59 | 185.20 | 185.61 | 4,493,174 | -1.03(-0.55%) |
Apr 20, 2017 | 184.44 | 187.42 | 184.02 | 186.64 | 6,037,994 | +3.40(+1.85%) |
Apr 19, 2017 | 184.76 | 185.88 | 182.83 | 183.24 | 7,509,859 | -1.28(-0.70%) |
Apr 18, 2017 | 187.71 | 188.20 | 182.46 | 184.52 | 14,561,842 | -9.13(-4.72%) |
Apr 17, 2017 | 191.63 | 194.19 | 190.88 | 193.65 | 4,892,268 | +2.52(+1.32%) |
Apr 13, 2017 | 192.73 | 195.29 | 190.93 | 191.14 | 4,268,823 | -2.08(-1.08%) |
Apr 12, 2017 | 194.84 | 195.36 | 192.77 | 193.22 | 3,443,052 | -1.70(-0.87%) |
Apr 11, 2017 | 194.96 | 196.34 | 192.91 | 194.92 | 3,942,870 | -0.98(-0.50%) |
Apr 10, 2017 | 195.14 | 196.68 | 194.25 | 195.91 | 3,099,563 | +0.86(+0.44%) |
Apr 07, 2017 | 193.94 | 195.85 | 193.63 | 195.04 | 3,333,693 | -0.65(-0.33%) |
Apr 06, 2017 | 194.37 | 196.96 | 193.18 | 195.69 | 3,419,657 | +0.84(+0.43%) |
Apr 05, 2017 | 198.69 | 199.33 | 194.55 | 194.85 | 6,176,030 | -1.37(-0.70%) |
Apr 04, 2017 | 194.90 | 197.45 | 194.53 | 196.22 | 3,553,730 | +0.26(+0.13%) |
Apr 03, 2017 | 196.85 | 196.94 | 193.06 | 195.97 | 4,364,284 | -0.65(-0.33%) |
Mar 31, 2017 | 197.31 | 197.54 | 195.77 | 196.62 | 3,339,687 | -1.28(-0.65%) |
Mar 30, 2017 | 196.41 | 198.57 | 196.32 | 197.90 | 3,687,079 | +2.37(+1.21%) |
Mar 29, 2017 | 196.33 | 196.82 | 194.73 | 195.53 | 3,079,681 | -0.75(-0.38%) |
Mar 28, 2017 | 193.07 | 196.64 | 192.66 | 196.28 | 5,223,700 | +3.30(+1.71%) |
Mar 27, 2017 | 191.12 | 194.35 | 189.02 | 192.99 | 10,742,639 | -2.51(-1.28%) |
Mar 24, 2017 | 199.42 | 200.02 | 194.26 | 195.49 | 7,462,782 | -2.99(-1.51%) |
Mar 23, 2017 | 197.50 | 200.82 | 196.81 | 198.48 | 5,572,237 | +0.71(+0.36%) |
Mar 22, 2017 | 197.90 | 199.35 | 196.13 | 197.77 | 7,348,126 | -1.65(-0.83%) |
Mar 21, 2017 | 208.25 | 208.25 | 199.24 | 199.42 | 6,613,077 | -7.82(-3.77%) |
Mar 20, 2017 | 208.26 | 209.63 | 206.72 | 207.25 | 3,223,531 | -1.54(-0.74%) |
Mar 17, 2017 | 213.70 | 213.70 | 208.72 | 208.79 | 6,353,729 | -3.66(-1.72%) |
Mar 16, 2017 | 212.13 | 214.14 | 211.67 | 212.45 | 3,435,734 | +1.23(+0.58%) |
Mar 15, 2017 | 212.56 | 214.21 | 210.17 | 211.22 | 4,003,447 | -0.80(-0.38%) |
Mar 14, 2017 | 211.24 | 212.12 | 210.04 | 212.02 | 2,505,151 | -0.38(-0.18%) |
Mar 13, 2017 | 213.39 | 213.39 | 211.58 | 212.40 | 2,104,044 | -0.19(-0.09%) |
Mar 10, 2017 | 215.55 | 215.60 | 211.29 | 212.59 | 3,932,563 | -1.54(-0.72%) |
Mar 09, 2017 | 215.02 | 216.32 | 213.56 | 214.13 | 3,575,105 | -0.05(-0.02%) |
Mar 08, 2017 | 217.07 | 218.06 | 213.64 | 214.18 | 4,185,434 | -0.56(-0.26%) |
Mar 07, 2017 | 216.10 | 216.54 | 214.24 | 214.74 | 2,916,130 | -0.95(-0.44%) |
Mar 06, 2017 | 215.83 | 216.31 | 214.40 | 215.69 | 2,882,378 | -0.75(-0.35%) |
Mar 03, 2017 | 218.04 | 215.26 | 216.45 | 3,703,313 | +1.57(+0.73%) | |
Mar 02, 2017 | 216.99 | 217.60 | 214.80 | 214.88 | 3,525,494 | -1.41(-0.65%) |
Mar 01, 2017 | 217.15 | 218.38 | 215.05 | 216.29 | 6,091,702 | +3.98(+1.87%) |
Feb 28, 2017 | 212.26 | 213.12 | 210.22 | 212.31 | 4,237,252 | -0.53(-0.25%) |
Feb 27, 2017 | 211.03 | 213.21 | 210.52 | 212.84 | 2,779,624 | +1.69(+0.80%) |
Feb 24, 2017 | 211.45 | 212.46 | 210.09 | 211.15 | 4,176,583 | -3.28(-1.53%) |
Feb 23, 2017 | 214.53 | 215.04 | 212.84 | 214.43 | 3,039,289 | -0.46(-0.21%) |
Feb 22, 2017 | 213.47 | 215.42 | 213.41 | 214.89 | 2,786,233 | -0.03(-0.01%) |
Feb 21, 2017 | 214.27 | 215.68 | 214.02 | 214.92 | 3,274,006 | +1.18(+0.55%) |
Feb 17, 2017 | 213.74 | 213.74 | 213.74 | 0 | +0.80(+0.38%) | |
Feb 16, 2017 | 213.67 | 214.08 | 212.08 | 212.94 | 2,677,633 | -0.94(-0.44%) |
Feb 15, 2017 | 213.91 | 215.08 | 212.14 | 213.88 | 5,032,148 | +0.92(+0.43%) |
Feb 14, 2017 | 210.01 | 213.41 | 209.74 | 212.95 | 4,850,178 | +2.72(+1.30%) |
Feb 13, 2017 | 208.71 | 211.26 | 208.71 | 210.23 | 3,510,578 | +3.03(+1.46%) |
Feb 10, 2017 | 207.76 | 208.43 | 205.93 | 207.20 | 3,599,519 | +1.00(+0.48%) |
Feb 09, 2017 | 202.94 | 207.69 | 202.68 | 206.20 | 4,157,233 | +3.26(+1.61%) |
Feb 08, 2017 | 203.43 | 203.97 | 201.73 | 202.94 | 3,213,421 | -1.61(-0.79%) |
Feb 07, 2017 | 205.86 | 206.11 | 204.36 | 204.55 | 3,116,082 | -0.31(-0.15%) |
Feb 06, 2017 | 204.54 | 208.00 | 204.17 | 204.86 | 5,433,571 | -0.83(-0.40%) |
Feb 03, 2017 | 200.20 | 205.83 | 199.93 | 205.69 | 8,646,291 | +9.00(+4.57%) |
Feb 02, 2017 | 195.07 | 198.33 | 193.82 | 196.69 | 3,251,355 | -0.22(-0.11%) |