Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 150.16 | 150.91 | 149.70 | 149.92 | 3,222,578 | -0.21(-0.14%) |
Apr 27, 2017 | 149.61 | 150.46 | 149.37 | 150.13 | 2,313,204 | +0.85(+0.57%) |
Apr 26, 2017 | 149.82 | 150.74 | 149.28 | 149.28 | 3,450,058 | -0.10(-0.07%) |
Apr 25, 2017 | 148.51 | 149.75 | 147.26 | 149.38 | 5,462,969 | +0.69(+0.46%) |
Apr 24, 2017 | 147.75 | 148.86 | 147.70 | 148.69 | 3,538,914 | +2.09(+1.43%) |
Apr 21, 2017 | 146.34 | 146.70 | 145.91 | 146.60 | 3,375,561 | +0.26(+0.18%) |
Apr 20, 2017 | 145.47 | 147.07 | 145.38 | 146.34 | 2,283,530 | +1.02(+0.70%) |
Apr 19, 2017 | 146.07 | 146.32 | 145.09 | 145.33 | 1,750,857 | -0.30(-0.21%) |
Apr 18, 2017 | 145.27 | 146.10 | 145.08 | 145.62 | 1,537,285 | -0.11(-0.07%) |
Apr 17, 2017 | 144.93 | 145.73 | 144.91 | 145.73 | 2,016,247 | +1.31(+0.91%) |
Apr 13, 2017 | 144.88 | 145.35 | 144.40 | 144.42 | 1,664,633 | -0.80(-0.55%) |
Apr 12, 2017 | 145.69 | 145.83 | 145.00 | 145.23 | 1,849,811 | -0.28(-0.19%) |
Apr 11, 2017 | 144.79 | 145.53 | 144.68 | 145.51 | 1,906,555 | +0.28(+0.19%) |
Apr 10, 2017 | 145.58 | 145.85 | 144.93 | 145.23 | 2,197,985 | -0.22(-0.15%) |
Apr 07, 2017 | 145.48 | 145.88 | 145.09 | 145.45 | 1,339,106 | +0.08(+0.05%) |
Apr 06, 2017 | 145.77 | 146.24 | 145.07 | 145.37 | 2,125,732 | -0.27(-0.18%) |
Apr 05, 2017 | 145.99 | 147.31 | 145.49 | 145.64 | 1,892,389 | +0.04(+0.03%) |
Apr 04, 2017 | 145.89 | 146.21 | 145.29 | 145.60 | 1,763,283 | -0.41(-0.28%) |
Apr 03, 2017 | 146.89 | 147.12 | 145.42 | 146.01 | 2,020,345 | -0.47(-0.32%) |
Mar 31, 2017 | 146.45 | 147.29 | 146.21 | 146.47 | 2,259,847 | +0.04(+0.03%) |
Mar 30, 2017 | 146.02 | 146.60 | 145.53 | 146.44 | 2,397,479 | +0.46(+0.31%) |
Mar 29, 2017 | 145.91 | 146.44 | 145.66 | 145.98 | 2,210,414 | -0.24(-0.16%) |
Mar 28, 2017 | 145.41 | 146.60 | 145.15 | 146.21 | 3,043,732 | +0.43(+0.29%) |
Mar 27, 2017 | 145.99 | 146.22 | 144.81 | 145.79 | 2,592,380 | -0.83(-0.56%) |
Mar 24, 2017 | 147.08 | 147.46 | 146.15 | 146.61 | 1,874,934 | -0.48(-0.33%) |
Mar 23, 2017 | 147.08 | 147.73 | 146.40 | 147.09 | 1,935,774 | -0.06(-0.04%) |
Mar 22, 2017 | 147.22 | 147.66 | 145.81 | 147.16 | 2,125,668 | +0.07(+0.05%) |
Mar 21, 2017 | 148.13 | 148.13 | 146.61 | 147.09 | 2,475,390 | -0.67(-0.46%) |
Mar 20, 2017 | 147.39 | 148.14 | 147.20 | 147.76 | 2,724,272 | +0.50(+0.34%) |
Mar 17, 2017 | 146.08 | 147.26 | 145.72 | 147.26 | 5,522,889 | +1.57(+1.08%) |
Mar 16, 2017 | 146.27 | 146.71 | 145.18 | 145.69 | 2,530,356 | -0.68(-0.47%) |
Mar 15, 2017 | 145.59 | 146.88 | 145.24 | 146.38 | 2,673,831 | +0.67(+0.46%) |
Mar 14, 2017 | 146.17 | 146.56 | 144.78 | 145.71 | 2,473,377 | -0.91(-0.62%) |
Mar 13, 2017 | 146.81 | 146.96 | 145.81 | 146.62 | 2,576,850 | +0.24(+0.16%) |
Mar 10, 2017 | 145.95 | 146.41 | 145.48 | 146.38 | 3,285,166 | +1.00(+0.69%) |
Mar 09, 2017 | 144.88 | 145.75 | 144.82 | 145.38 | 2,033,120 | +0.30(+0.21%) |
Mar 08, 2017 | 145.24 | 145.57 | 144.67 | 145.08 | 2,044,611 | +0.32(+0.22%) |
Mar 07, 2017 | 144.15 | 144.89 | 144.12 | 144.76 | 2,170,942 | +0.15(+0.10%) |
Mar 06, 2017 | 144.64 | 144.88 | 144.13 | 144.61 | 2,179,768 | -0.31(-0.22%) |
Mar 03, 2017 | 145.64 | 144.34 | 144.93 | 2,126,164 | -0.44(-0.31%) | |
Mar 02, 2017 | 145.04 | 145.53 | 144.71 | 145.37 | 2,304,146 | +0.02(+0.02%) |
Mar 01, 2017 | 143.99 | 145.87 | 143.93 | 145.35 | 2,907,549 | +2.69(+1.88%) |
Feb 28, 2017 | 142.95 | 143.54 | 142.63 | 142.66 | 2,523,800 | -0.43(-0.30%) |
Feb 27, 2017 | 143.54 | 143.58 | 142.68 | 143.09 | 1,820,639 | -0.38(-0.27%) |
Feb 24, 2017 | 143.02 | 144.24 | 142.62 | 143.47 | 2,777,479 | +0.17(+0.12%) |
Feb 23, 2017 | 142.32 | 143.51 | 142.17 | 143.31 | 3,131,994 | +0.88(+0.62%) |
Feb 22, 2017 | 140.40 | 142.49 | 140.16 | 142.43 | 3,723,845 | +2.04(+1.46%) |
Feb 21, 2017 | 139.94 | 140.57 | 139.36 | 140.38 | 2,268,072 | +0.32(+0.23%) |
Feb 17, 2017 | 140.06 | 140.06 | 140.06 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 139.14 | 140.45 | 139.04 | 140.41 | 2,826,748 | +1.31(+0.94%) |
Feb 15, 2017 | 138.03 | 139.20 | 137.92 | 139.10 | 2,302,758 | +0.98(+0.71%) |
Feb 14, 2017 | 137.56 | 138.43 | 137.40 | 138.13 | 2,676,993 | +0.44(+0.32%) |
Feb 13, 2017 | 136.80 | 137.96 | 136.35 | 137.69 | 2,537,214 | +1.54(+1.13%) |
Feb 10, 2017 | 135.62 | 136.59 | 135.53 | 136.15 | 1,830,695 | +0.62(+0.46%) |
Feb 09, 2017 | 134.53 | 135.81 | 134.53 | 135.53 | 2,642,114 | +0.84(+0.63%) |
Feb 08, 2017 | 133.58 | 135.08 | 133.48 | 134.68 | 2,821,016 | +1.00(+0.75%) |
Feb 07, 2017 | 133.93 | 134.17 | 133.22 | 133.68 | 1,639,337 | +0.50(+0.38%) |
Feb 06, 2017 | 132.44 | 134.02 | 132.27 | 133.18 | 2,133,503 | +0.04(+0.03%) |
Feb 03, 2017 | 132.47 | 133.33 | 132.23 | 133.14 | 3,708,831 | +0.66(+0.49%) |
Feb 02, 2017 | 132.44 | 132.94 | 132.00 | 132.48 | 4,084,620 | -0.75(-0.57%) |