Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 156.88 | 157.23 | 156.25 | 157.12 | 2,238,073 | +0.22(+0.14%) |
Apr 27, 2017 | 156.39 | 158.19 | 156.34 | 156.89 | 2,714,298 | +0.22(+0.14%) |
Apr 26, 2017 | 156.41 | 157.81 | 156.31 | 156.67 | 3,135,970 | +0.31(+0.20%) |
Apr 25, 2017 | 155.88 | 156.99 | 155.60 | 156.36 | 3,778,438 | +1.54(+0.99%) |
Apr 24, 2017 | 155.12 | 155.57 | 154.26 | 154.83 | 3,150,126 | +1.05(+0.68%) |
Apr 21, 2017 | 154.65 | 155.09 | 153.16 | 153.78 | 3,319,418 | -0.34(-0.22%) |
Apr 20, 2017 | 152.30 | 154.70 | 151.27 | 154.12 | 4,065,051 | +2.06(+1.35%) |
Apr 19, 2017 | 152.37 | 153.80 | 151.56 | 152.06 | 5,234,980 | +0.59(+0.39%) |
Apr 18, 2017 | 152.79 | 152.94 | 150.67 | 151.47 | 6,150,907 | +1.27(+0.84%) |
Apr 17, 2017 | 148.23 | 150.42 | 148.21 | 150.20 | 4,892,993 | +1.99(+1.35%) |
Apr 13, 2017 | 148.20 | 148.82 | 147.94 | 148.21 | 2,203,667 | -0.54(-0.36%) |
Apr 12, 2017 | 149.43 | 149.52 | 147.88 | 148.74 | 3,315,346 | -0.24(-0.16%) |
Apr 11, 2017 | 148.14 | 149.00 | 147.88 | 148.99 | 3,531,624 | +0.31(+0.21%) |
Apr 10, 2017 | 149.31 | 150.04 | 148.49 | 148.67 | 3,600,620 | -0.48(-0.33%) |
Apr 07, 2017 | 148.21 | 149.59 | 147.90 | 149.16 | 3,259,106 | +0.61(+0.41%) |
Apr 06, 2017 | 148.65 | 149.16 | 148.10 | 148.55 | 3,254,550 | -0.03(-0.02%) |
Apr 05, 2017 | 148.92 | 150.27 | 148.44 | 148.57 | 3,941,987 | +0.36(+0.24%) |
Apr 04, 2017 | 149.02 | 149.54 | 148.05 | 148.21 | 3,212,238 | -0.56(-0.37%) |
Apr 03, 2017 | 147.90 | 149.27 | 147.57 | 148.77 | 3,866,413 | +1.42(+0.96%) |
Mar 31, 2017 | 147.92 | 148.33 | 147.13 | 147.35 | 3,891,358 | -0.88(-0.59%) |
Mar 30, 2017 | 147.03 | 149.08 | 146.86 | 148.23 | 3,332,280 | +1.39(+0.95%) |
Mar 29, 2017 | 147.94 | 148.21 | 146.21 | 146.84 | 6,566,462 | -1.72(-1.16%) |
Mar 28, 2017 | 147.86 | 149.20 | 147.20 | 148.56 | 8,155,439 | +0.67(+0.46%) |
Mar 27, 2017 | 147.33 | 148.34 | 146.72 | 147.88 | 4,878,525 | -0.36(-0.24%) |
Mar 24, 2017 | 149.26 | 150.40 | 147.66 | 148.24 | 5,836,697 | -0.26(-0.18%) |
Mar 23, 2017 | 149.35 | 149.97 | 148.03 | 148.50 | 4,393,667 | -1.56(-1.04%) |
Mar 22, 2017 | 151.05 | 151.28 | 148.81 | 150.06 | 3,338,803 | -0.60(-0.40%) |
Mar 21, 2017 | 151.54 | 151.67 | 150.09 | 150.67 | 5,513,000 | -0.27(-0.18%) |
Mar 20, 2017 | 152.67 | 152.95 | 150.87 | 150.94 | 4,372,772 | -1.53(-1.00%) |
Mar 17, 2017 | 153.71 | 154.12 | 152.37 | 152.46 | 6,258,531 | -1.44(-0.93%) |
Mar 16, 2017 | 154.59 | 154.66 | 152.93 | 153.90 | 3,493,325 | -0.43(-0.28%) |
Mar 15, 2017 | 152.16 | 154.50 | 152.10 | 154.33 | 3,124,982 | +2.44(+1.61%) |
Mar 14, 2017 | 152.43 | 152.90 | 151.39 | 151.89 | 2,808,051 | -1.03(-0.68%) |
Mar 13, 2017 | 152.72 | 153.57 | 152.33 | 152.92 | 3,484,022 | +0.21(+0.14%) |
Mar 10, 2017 | 151.31 | 152.73 | 150.99 | 152.72 | 4,136,805 | +1.77(+1.17%) |
Mar 09, 2017 | 151.07 | 151.90 | 150.70 | 150.95 | 4,042,378 | +0.09(+0.06%) |
Mar 08, 2017 | 150.50 | 151.35 | 149.86 | 150.86 | 2,279,588 | +0.21(+0.14%) |
Mar 07, 2017 | 150.78 | 151.59 | 150.31 | 150.65 | 3,018,988 | -0.36(-0.24%) |
Mar 06, 2017 | 149.87 | 151.58 | 149.60 | 151.00 | 2,878,461 | +0.45(+0.30%) |
Mar 03, 2017 | 150.78 | 149.14 | 150.56 | 2,518,605 | +0.80(+0.53%) | |
Mar 02, 2017 | 150.66 | 150.76 | 149.44 | 149.76 | 2,111,203 | -0.56(-0.38%) |
Mar 01, 2017 | 149.23 | 150.91 | 148.90 | 150.32 | 3,926,031 | +2.29(+1.55%) |
Feb 28, 2017 | 148.11 | 149.27 | 147.60 | 148.03 | 4,895,607 | +0.00(+0.00%) |
Feb 27, 2017 | 146.04 | 148.10 | 145.73 | 148.03 | 4,548,747 | +2.08(+1.42%) |
Feb 24, 2017 | 145.60 | 145.98 | 144.77 | 145.95 | 3,033,941 | +0.41(+0.28%) |
Feb 23, 2017 | 144.41 | 145.54 | 143.83 | 145.54 | 2,748,206 | +1.82(+1.26%) |
Feb 22, 2017 | 144.03 | 144.81 | 142.89 | 143.73 | 3,044,686 | +0.00(+0.00%) |
Feb 21, 2017 | 141.09 | 143.94 | 141.00 | 143.73 | 6,053,830 | +2.64(+1.87%) |
Feb 17, 2017 | 141.09 | 141.09 | 141.09 | 0 | -5.40(-3.68%) | |
Feb 16, 2017 | 147.49 | 147.66 | 145.30 | 146.48 | 3,564,454 | -0.57(-0.39%) |
Feb 15, 2017 | 145.53 | 147.59 | 145.53 | 147.06 | 5,069,691 | +1.04(+0.71%) |
Feb 14, 2017 | 144.51 | 146.35 | 144.33 | 146.02 | 3,317,750 | +1.02(+0.70%) |
Feb 13, 2017 | 143.83 | 145.02 | 143.83 | 145.00 | 3,659,763 | +1.11(+0.77%) |
Feb 10, 2017 | 143.32 | 144.64 | 143.31 | 143.89 | 2,129,251 | +0.28(+0.19%) |
Feb 09, 2017 | 143.49 | 144.38 | 142.82 | 143.61 | 3,414,900 | +0.12(+0.08%) |
Feb 08, 2017 | 143.22 | 143.73 | 142.69 | 143.49 | 2,613,941 | -0.20(-0.14%) |
Feb 07, 2017 | 144.16 | 144.72 | 142.80 | 143.69 | 3,287,582 | +0.02(+0.01%) |
Feb 06, 2017 | 144.57 | 145.48 | 143.41 | 143.67 | 3,886,701 | -1.22(-0.84%) |
Feb 03, 2017 | 144.23 | 145.01 | 143.40 | 144.89 | 3,086,237 | +0.99(+0.69%) |
Feb 02, 2017 | 145.47 | 146.12 | 143.45 | 143.90 | 5,266,482 | -1.75(-1.20%) |