Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 159.42 | 160.22 | 156.82 | 157.51 | 1,892,031 | -2.72(-1.70%) |
Apr 27, 2017 | 168.39 | 158.75 | 160.24 | 3,020,665 | -8.22(-4.88%) | |
Apr 26, 2017 | 169.73 | 169.73 | 167.99 | 168.46 | 972,943 | -1.21(-0.71%) |
Apr 25, 2017 | 170.37 | 170.58 | 169.04 | 169.67 | 699,787 | -0.70(-0.41%) |
Apr 24, 2017 | 172.22 | 172.30 | 167.44 | 170.37 | 1,297,848 | -1.43(-0.83%) |
Apr 21, 2017 | 172.49 | 173.20 | 171.77 | 171.80 | 1,089,754 | -0.77(-0.45%) |
Apr 20, 2017 | 173.21 | 173.33 | 171.66 | 172.57 | 1,000,788 | -0.44(-0.26%) |
Apr 19, 2017 | 174.29 | 174.29 | 172.55 | 173.02 | 603,203 | -0.89(-0.51%) |
Apr 18, 2017 | 173.09 | 174.69 | 171.75 | 173.91 | 803,317 | -0.01(-0.00%) |
Apr 17, 2017 | 170.74 | 173.94 | 169.84 | 173.92 | 923,335 | +3.93(+2.31%) |
Apr 13, 2017 | 168.14 | 170.24 | 168.12 | 170.00 | 586,407 | +1.26(+0.74%) |
Apr 12, 2017 | 169.61 | 170.63 | 168.07 | 168.74 | 848,413 | -1.56(-0.91%) |
Apr 11, 2017 | 170.01 | 170.93 | 169.75 | 170.29 | 671,868 | +0.40(+0.23%) |
Apr 10, 2017 | 168.22 | 170.03 | 167.87 | 169.90 | 689,749 | +1.69(+1.00%) |
Apr 07, 2017 | 167.81 | 168.64 | 167.47 | 168.21 | 578,539 | +0.72(+0.43%) |
Apr 06, 2017 | 166.88 | 168.22 | 166.53 | 167.49 | 731,816 | +0.26(+0.16%) |
Apr 05, 2017 | 165.51 | 168.11 | 165.38 | 167.23 | 886,787 | +1.49(+0.90%) |
Apr 04, 2017 | 164.95 | 166.86 | 163.96 | 165.74 | 990,486 | +0.75(+0.46%) |
Apr 03, 2017 | 164.75 | 165.65 | 162.54 | 164.98 | 1,138,877 | +0.30(+0.18%) |
Mar 31, 2017 | 165.12 | 166.54 | 164.05 | 164.68 | 1,335,508 | -0.37(-0.22%) |
Mar 30, 2017 | 164.81 | 166.10 | 163.39 | 165.05 | 1,228,159 | -0.41(-0.25%) |
Mar 29, 2017 | 166.67 | 166.90 | 163.78 | 165.47 | 935,147 | -1.66(-0.99%) |
Mar 28, 2017 | 166.16 | 167.26 | 164.65 | 167.13 | 1,010,441 | +0.94(+0.57%) |
Mar 27, 2017 | 166.78 | 169.19 | 165.88 | 166.19 | 765,872 | -1.51(-0.90%) |
Mar 24, 2017 | 170.09 | 170.91 | 167.62 | 167.69 | 844,940 | -2.26(-1.33%) |
Mar 23, 2017 | 169.13 | 171.33 | 168.84 | 169.96 | 1,120,603 | +0.11(+0.07%) |
Mar 22, 2017 | 168.80 | 170.25 | 167.29 | 169.84 | 1,009,290 | +1.12(+0.66%) |
Mar 21, 2017 | 168.34 | 169.64 | 167.58 | 168.72 | 1,269,429 | +0.48(+0.29%) |
Mar 20, 2017 | 167.54 | 168.56 | 166.01 | 168.24 | 959,697 | +0.86(+0.52%) |
Mar 17, 2017 | 166.53 | 169.74 | 166.31 | 167.38 | 1,964,425 | +1.47(+0.88%) |
Mar 16, 2017 | 167.66 | 168.09 | 165.31 | 165.91 | 1,060,813 | -1.95(-1.16%) |
Mar 15, 2017 | 164.96 | 168.28 | 164.53 | 167.86 | 987,242 | +2.84(+1.72%) |
Mar 14, 2017 | 163.25 | 165.39 | 162.44 | 165.01 | 887,783 | +1.57(+0.96%) |
Mar 13, 2017 | 164.40 | 165.06 | 162.22 | 163.44 | 1,188,383 | -0.61(-0.37%) |
Mar 10, 2017 | 165.74 | 167.56 | 162.96 | 164.05 | 1,029,707 | -1.69(-1.02%) |
Mar 09, 2017 | 166.98 | 168.03 | 165.24 | 165.74 | 906,860 | -1.10(-0.66%) |
Mar 08, 2017 | 169.34 | 169.34 | 166.65 | 166.85 | 1,155,453 | -3.12(-1.84%) |
Mar 07, 2017 | 169.18 | 169.97 | 168.44 | 169.97 | 895,578 | +0.07(+0.04%) |
Mar 06, 2017 | 168.90 | 170.22 | 167.73 | 169.90 | 569,212 | +0.98(+0.58%) |
Mar 03, 2017 | 168.51 | 169.56 | 167.18 | 168.93 | 828,715 | -0.27(-0.16%) |
Mar 02, 2017 | 170.95 | 171.64 | 169.02 | 169.19 | 1,094,944 | -1.76(-1.03%) |
Mar 01, 2017 | 169.99 | 171.96 | 167.79 | 170.95 | 1,064,545 | +1.39(+0.82%) |
Feb 28, 2017 | 170.16 | 171.08 | 168.79 | 169.56 | 1,394,814 | -0.43(-0.25%) |
Feb 27, 2017 | 170.60 | 170.67 | 169.22 | 169.99 | 653,845 | -0.28(-0.16%) |
Feb 24, 2017 | 169.61 | 171.38 | 168.16 | 170.27 | 1,016,333 | +1.00(+0.59%) |
Feb 23, 2017 | 170.71 | 172.56 | 165.64 | 169.27 | 1,538,572 | +0.62(+0.37%) |
Feb 22, 2017 | 170.04 | 171.24 | 167.61 | 168.65 | 1,096,602 | -1.11(-0.65%) |
Feb 21, 2017 | 167.50 | 170.04 | 166.26 | 169.76 | 1,117,418 | +1.47(+0.87%) |
Feb 17, 2017 | 168.29 | 168.29 | 168.29 | 0 | +3.82(+2.32%) | |
Feb 16, 2017 | 162.49 | 166.48 | 162.49 | 164.48 | 1,103,507 | +2.65(+1.64%) |
Feb 15, 2017 | 160.72 | 162.84 | 159.48 | 161.82 | 859,794 | +0.14(+0.08%) |
Feb 14, 2017 | 164.04 | 164.32 | 160.27 | 161.69 | 688,762 | -2.36(-1.44%) |
Feb 13, 2017 | 164.06 | 164.88 | 162.90 | 164.04 | 623,277 | +0.20(+0.12%) |
Feb 10, 2017 | 162.71 | 163.87 | 161.86 | 163.84 | 593,317 | +0.98(+0.60%) |
Feb 09, 2017 | 163.78 | 163.74 | 161.93 | 162.86 | 524,542 | -0.92(-0.56%) |
Feb 08, 2017 | 161.51 | 164.42 | 161.51 | 163.78 | 923,008 | +2.40(+1.49%) |
Feb 07, 2017 | 160.80 | 161.94 | 159.30 | 161.38 | 894,340 | +0.59(+0.37%) |
Feb 06, 2017 | 161.41 | 162.01 | 159.94 | 160.79 | 732,065 | -0.63(-0.39%) |
Feb 03, 2017 | 161.50 | 162.59 | 160.57 | 161.41 | 1,002,972 | +1.13(+0.70%) |
Feb 02, 2017 | 158.92 | 161.04 | 158.92 | 160.29 | 883,912 | +1.29(+0.81%) |