Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 162.20 | 162.54 | 161.25 | 161.59 | 4,319,923 | -0.50(-0.31%) |
Apr 27, 2017 | 163.26 | 163.37 | 161.76 | 162.09 | 5,909,420 | -1.00(-0.61%) |
Apr 26, 2017 | 164.54 | 164.71 | 163.09 | 163.09 | 6,703,743 | -1.06(-0.65%) |
Apr 25, 2017 | 164.15 | 164.99 | 163.43 | 164.15 | 7,149,183 | -0.56(-0.34%) |
Apr 24, 2017 | 166.38 | 166.83 | 164.38 | 164.71 | 8,716,139 | +0.00(+0.00%) |
Apr 21, 2017 | 168.72 | 169.34 | 164.15 | 164.71 | 12,980,181 | -4.01(-2.38%) |
Apr 20, 2017 | 167.50 | 170.23 | 167.39 | 168.72 | 6,651,388 | +1.50(+0.90%) |
Apr 19, 2017 | 166.61 | 167.55 | 166.50 | 167.22 | 4,771,158 | +0.89(+0.54%) |
Apr 18, 2017 | 164.99 | 166.66 | 164.88 | 166.33 | 4,611,885 | +1.12(+0.67%) |
Apr 17, 2017 | 165.10 | 165.55 | 164.71 | 165.21 | 3,906,621 | +0.45(+0.27%) |
Apr 13, 2017 | 165.55 | 166.10 | 164.71 | 164.77 | 3,587,739 | -1.17(-0.71%) |
Apr 12, 2017 | 166.55 | 166.66 | 165.27 | 165.94 | 4,850,394 | -1.51(-0.90%) |
Apr 11, 2017 | 167.22 | 167.78 | 166.33 | 167.44 | 3,954,032 | +0.17(+0.10%) |
Apr 10, 2017 | 167.61 | 168.50 | 167.00 | 167.28 | 3,319,876 | +0.11(+0.07%) |
Apr 07, 2017 | 166.77 | 168.28 | 166.77 | 167.16 | 3,404,339 | +0.33(+0.20%) |
Apr 06, 2017 | 167.22 | 168.19 | 166.77 | 166.83 | 3,866,159 | -0.22(-0.13%) |
Apr 05, 2017 | 167.72 | 169.56 | 166.94 | 167.05 | 4,635,007 | -0.28(-0.17%) |
Apr 04, 2017 | 166.66 | 167.72 | 165.55 | 167.33 | 4,495,376 | +0.78(+0.47%) |
Apr 03, 2017 | 165.88 | 167.22 | 165.80 | 166.55 | 5,366,406 | +0.45(+0.27%) |
Mar 31, 2017 | 166.44 | 167.44 | 165.77 | 166.10 | 9,113,144 | -0.39(-0.23%) |
Mar 30, 2017 | 165.32 | 167.16 | 165.16 | 166.50 | 6,451,631 | +1.06(+0.64%) |
Mar 29, 2017 | 164.54 | 165.60 | 164.21 | 165.44 | 4,944,176 | +0.34(+0.20%) |
Mar 28, 2017 | 163.37 | 165.72 | 163.04 | 165.10 | 4,995,931 | +1.00(+0.61%) |
Mar 27, 2017 | 164.15 | 164.49 | 163.04 | 164.10 | 5,199,882 | -1.56(-0.94%) |
Mar 24, 2017 | 164.93 | 166.16 | 164.60 | 165.66 | 5,001,848 | +0.56(+0.34%) |
Mar 23, 2017 | 164.43 | 165.72 | 163.76 | 165.10 | 4,426,730 | +0.50(+0.30%) |
Mar 22, 2017 | 164.77 | 165.60 | 163.37 | 164.60 | 4,664,648 | +0.78(+0.48%) |
Mar 21, 2017 | 166.44 | 166.44 | 163.54 | 163.82 | 4,813,358 | -1.95(-1.18%) |
Mar 20, 2017 | 166.66 | 166.77 | 165.49 | 165.77 | 3,386,702 | -0.78(-0.47%) |
Mar 17, 2017 | 166.38 | 167.44 | 165.94 | 166.55 | 7,829,041 | +0.72(+0.44%) |
Mar 16, 2017 | 166.10 | 166.22 | 165.10 | 165.83 | 3,804,629 | -0.06(-0.03%) |
Mar 15, 2017 | 164.71 | 166.27 | 164.43 | 165.88 | 4,510,162 | +1.23(+0.74%) |
Mar 14, 2017 | 165.88 | 166.05 | 164.26 | 164.66 | 4,089,852 | -1.78(-1.07%) |
Mar 13, 2017 | 168.50 | 168.67 | 166.05 | 166.44 | 5,415,838 | -2.34(-1.39%) |
Mar 10, 2017 | 166.33 | 169.62 | 165.16 | 168.78 | 10,622,895 | +3.46(+2.09%) |
Mar 09, 2017 | 165.83 | 166.27 | 164.77 | 165.32 | 4,653,493 | -0.78(-0.47%) |
Mar 08, 2017 | 166.61 | 166.88 | 165.72 | 166.10 | 5,795,977 | -0.33(-0.20%) |
Mar 07, 2017 | 166.83 | 167.14 | 166.05 | 166.44 | 5,376,383 | -0.78(-0.47%) |
Mar 06, 2017 | 167.22 | 167.67 | 166.77 | 167.22 | 4,201,487 | -0.67(-0.40%) |
Mar 03, 2017 | 168.42 | 167.50 | 167.89 | 3,587,136 | -0.39(-0.23%) | |
Mar 02, 2017 | 168.50 | 168.50 | 167.22 | 168.28 | 4,955,382 | +0.00(+0.00%) |
Mar 01, 2017 | 167.11 | 169.17 | 166.22 | 168.28 | 6,609,669 | +2.12(+1.27%) |
Feb 28, 2017 | 167.16 | 167.67 | 165.38 | 166.16 | 7,013,643 | -0.72(-0.43%) |
Feb 27, 2017 | 167.50 | 168.05 | 166.66 | 166.88 | 4,218,288 | -1.39(-0.83%) |
Feb 24, 2017 | 166.33 | 168.28 | 165.99 | 168.28 | 4,902,007 | +0.95(+0.57%) |
Feb 23, 2017 | 167.44 | 167.67 | 166.38 | 167.33 | 5,192,995 | -0.39(-0.23%) |
Feb 22, 2017 | 168.77 | 168.94 | 167.33 | 167.72 | 5,446,534 | -1.05(-0.62%) |
Feb 21, 2017 | 168.16 | 169.16 | 167.78 | 168.77 | 5,465,463 | +0.83(+0.49%) |
Feb 17, 2017 | 167.94 | 167.94 | 167.94 | 0 | -0.44(-0.26%) | |
Feb 16, 2017 | 167.83 | 168.50 | 167.56 | 168.38 | 4,689,436 | +0.55(+0.33%) |
Feb 15, 2017 | 167.50 | 167.83 | 166.89 | 167.83 | 4,604,610 | +0.39(+0.23%) |
Feb 14, 2017 | 166.62 | 167.44 | 165.45 | 167.44 | 6,333,940 | +1.33(+0.80%) |
Feb 13, 2017 | 165.23 | 166.23 | 164.40 | 166.12 | 6,694,313 | +1.77(+1.08%) |
Feb 10, 2017 | 164.46 | 164.51 | 163.41 | 164.35 | 4,120,714 | +0.72(+0.44%) |
Feb 09, 2017 | 162.74 | 164.24 | 162.91 | 163.63 | 3,917,110 | +0.88(+0.54%) |
Feb 08, 2017 | 163.19 | 163.35 | 161.80 | 162.74 | 5,811,877 | -0.72(-0.44%) |
Feb 07, 2017 | 164.51 | 164.85 | 163.30 | 163.46 | 4,299,509 | -0.55(-0.34%) |
Feb 06, 2017 | 164.13 | 164.51 | 163.52 | 164.02 | 4,289,564 | -0.22(-0.13%) |
Feb 03, 2017 | 164.74 | 164.79 | 163.35 | 164.24 | 5,624,771 | +0.11(+0.07%) |
Feb 02, 2017 | 163.57 | 164.29 | 163.13 | 164.13 | 3,925,283 | -0.05(-0.03%) |