Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 160.78 | 165.29 | 160.41 | 165.09 | 4,270,826 | +3.90(+2.42%) |
Apr 27, 2017 | 158.90 | 161.45 | 158.43 | 161.18 | 2,499,599 | +2.42(+1.52%) |
Apr 26, 2017 | 158.67 | 159.05 | 157.41 | 158.76 | 2,890,940 | +0.65(+0.41%) |
Apr 25, 2017 | 157.62 | 159.63 | 156.55 | 158.11 | 4,556,914 | +1.77(+1.13%) |
Apr 24, 2017 | 159.16 | 155.10 | 156.34 | 11,044,685 | -7.26(-4.44%) | |
Apr 21, 2017 | 164.22 | 164.35 | 162.68 | 163.60 | 654,263 | -0.67(-0.41%) |
Apr 20, 2017 | 162.59 | 164.58 | 161.87 | 164.27 | 710,310 | +1.67(+1.03%) |
Apr 19, 2017 | 162.70 | 163.25 | 162.29 | 162.60 | 617,681 | +0.69(+0.43%) |
Apr 18, 2017 | 161.85 | 162.36 | 160.86 | 161.91 | 616,080 | -0.51(-0.32%) |
Apr 17, 2017 | 161.78 | 162.55 | 161.38 | 162.43 | 480,077 | +1.21(+0.75%) |
Apr 13, 2017 | 161.40 | 162.26 | 161.22 | 161.22 | 660,049 | -0.56(-0.34%) |
Apr 12, 2017 | 161.50 | 162.41 | 161.10 | 161.77 | 810,791 | -0.49(-0.30%) |
Apr 11, 2017 | 161.96 | 162.84 | 161.32 | 162.27 | 583,004 | -0.23(-0.14%) |
Apr 10, 2017 | 163.41 | 163.41 | 161.89 | 162.50 | 1,179,781 | -0.06(-0.04%) |
Apr 07, 2017 | 162.02 | 162.99 | 161.96 | 162.56 | 720,022 | +0.63(+0.39%) |
Apr 06, 2017 | 161.65 | 162.29 | 161.00 | 161.93 | 808,047 | +0.08(+0.05%) |
Apr 05, 2017 | 162.26 | 163.28 | 161.54 | 161.85 | 796,557 | +0.21(+0.13%) |
Apr 04, 2017 | 162.82 | 162.82 | 160.97 | 161.64 | 854,796 | -1.07(-0.66%) |
Apr 03, 2017 | 162.46 | 163.53 | 161.25 | 162.71 | 698,892 | +0.74(+0.46%) |
Mar 31, 2017 | 161.73 | 162.37 | 161.23 | 161.97 | 811,552 | -0.24(-0.15%) |
Mar 30, 2017 | 162.10 | 162.81 | 161.29 | 162.21 | 621,159 | -0.14(-0.09%) |
Mar 29, 2017 | 161.76 | 162.88 | 161.21 | 162.35 | 514,789 | -0.04(-0.03%) |
Mar 28, 2017 | 162.00 | 162.75 | 160.97 | 162.39 | 748,418 | +0.14(+0.09%) |
Mar 27, 2017 | 161.67 | 162.82 | 160.78 | 162.25 | 927,021 | -0.10(-0.06%) |
Mar 24, 2017 | 162.17 | 163.43 | 161.95 | 162.35 | 745,294 | +0.14(+0.09%) |
Mar 23, 2017 | 160.83 | 163.35 | 160.49 | 162.21 | 1,233,266 | +0.94(+0.59%) |
Mar 22, 2017 | 160.61 | 162.35 | 159.38 | 161.26 | 1,507,451 | +1.17(+0.73%) |
Mar 21, 2017 | 161.83 | 162.45 | 159.28 | 160.10 | 1,337,394 | -1.16(-0.72%) |
Mar 20, 2017 | 162.57 | 162.64 | 160.82 | 161.25 | 893,367 | -1.02(-0.63%) |
Mar 17, 2017 | 160.42 | 162.66 | 160.02 | 162.28 | 2,086,813 | +2.14(+1.33%) |
Mar 16, 2017 | 161.98 | 162.42 | 159.02 | 160.14 | 1,823,166 | -2.80(-1.72%) |
Mar 15, 2017 | 162.11 | 163.13 | 161.46 | 162.94 | 1,390,570 | +1.38(+0.85%) |
Mar 14, 2017 | 162.78 | 163.04 | 160.75 | 161.56 | 1,172,893 | -1.69(-1.04%) |
Mar 13, 2017 | 163.43 | 163.73 | 162.39 | 163.26 | 942,384 | -0.36(-0.22%) |
Mar 10, 2017 | 163.54 | 163.96 | 162.75 | 163.62 | 835,734 | +0.21(+0.13%) |
Mar 09, 2017 | 162.37 | 163.82 | 161.97 | 163.41 | 986,109 | +0.89(+0.55%) |
Mar 08, 2017 | 160.95 | 163.01 | 160.94 | 162.52 | 931,476 | +0.75(+0.46%) |
Mar 07, 2017 | 161.61 | 162.28 | 160.76 | 161.76 | 707,540 | -0.48(-0.30%) |
Mar 06, 2017 | 161.57 | 162.63 | 161.13 | 162.25 | 924,286 | -0.18(-0.11%) |
Mar 03, 2017 | 161.98 | 162.65 | 161.66 | 162.43 | 689,720 | -0.03(-0.02%) |
Mar 02, 2017 | 162.70 | 162.98 | 161.69 | 162.46 | 577,002 | -0.54(-0.33%) |
Mar 01, 2017 | 161.52 | 163.67 | 160.75 | 163.00 | 863,158 | +2.01(+1.25%) |
Feb 28, 2017 | 160.89 | 161.71 | 160.46 | 160.98 | 730,539 | +0.20(+0.13%) |
Feb 27, 2017 | 161.08 | 161.71 | 160.35 | 160.78 | 794,089 | -0.53(-0.33%) |
Feb 24, 2017 | 160.04 | 161.31 | 159.30 | 161.31 | 747,701 | +0.98(+0.61%) |
Feb 23, 2017 | 160.26 | 160.81 | 159.66 | 160.32 | 696,698 | +0.31(+0.19%) |
Feb 22, 2017 | 159.47 | 160.57 | 159.29 | 160.01 | 738,974 | -0.06(-0.04%) |
Feb 21, 2017 | 158.98 | 160.63 | 158.22 | 160.08 | 1,073,087 | +0.98(+0.62%) |
Feb 17, 2017 | 159.09 | 159.09 | 159.09 | 0 | +0.25(+0.16%) | |
Feb 16, 2017 | 158.51 | 159.09 | 157.35 | 158.84 | 1,047,237 | +0.47(+0.29%) |
Feb 15, 2017 | 156.47 | 158.73 | 156.47 | 158.38 | 972,259 | +1.16(+0.74%) |
Feb 14, 2017 | 156.93 | 157.42 | 156.29 | 157.22 | 745,730 | +0.19(+0.12%) |
Feb 13, 2017 | 157.00 | 157.34 | 156.29 | 157.03 | 502,351 | +0.46(+0.29%) |
Feb 10, 2017 | 156.37 | 157.13 | 156.14 | 156.57 | 679,980 | +0.19(+0.12%) |
Feb 09, 2017 | 156.59 | 157.46 | 155.35 | 156.37 | 1,636,649 | -0.22(-0.14%) |
Feb 08, 2017 | 156.58 | 157.44 | 156.04 | 156.59 | 610,330 | -0.66(-0.42%) |
Feb 07, 2017 | 157.42 | 158.30 | 156.96 | 157.25 | 974,723 | +0.39(+0.25%) |
Feb 06, 2017 | 157.09 | 157.36 | 156.23 | 156.86 | 823,224 | -0.89(-0.56%) |
Feb 03, 2017 | 157.20 | 157.82 | 156.17 | 157.75 | 1,330,721 | +1.23(+0.79%) |
Feb 02, 2017 | 159.18 | 159.57 | 155.43 | 156.51 | 1,461,623 | -0.88(-0.56%) |