Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 173.71 | 183.50 | 173.00 | 175.94 | 1,494,313 | -13.27(-7.01%) |
Apr 27, 2017 | 193.65 | 193.65 | 188.82 | 189.21 | 377,370 | -3.28(-1.70%) |
Apr 26, 2017 | 189.52 | 194.87 | 189.52 | 192.49 | 460,223 | +2.30(+1.21%) |
Apr 25, 2017 | 189.50 | 191.63 | 189.06 | 190.19 | 490,968 | +2.88(+1.54%) |
Apr 24, 2017 | 188.43 | 191.72 | 186.47 | 187.31 | 482,779 | +4.19(+2.29%) |
Apr 21, 2017 | 183.12 | 184.69 | 181.14 | 183.12 | 333,633 | -0.37(-0.20%) |
Apr 20, 2017 | 180.73 | 184.13 | 179.06 | 183.49 | 333,925 | +4.55(+2.54%) |
Apr 19, 2017 | 178.93 | 181.46 | 178.29 | 178.94 | 308,174 | +2.12(+1.20%) |
Apr 18, 2017 | 176.98 | 179.84 | 174.06 | 176.82 | 302,305 | -1.54(-0.86%) |
Apr 17, 2017 | 176.01 | 178.72 | 173.08 | 178.36 | 577,656 | +2.04(+1.16%) |
Apr 13, 2017 | 178.00 | 180.25 | 175.61 | 176.32 | 534,158 | -3.14(-1.75%) |
Apr 12, 2017 | 182.20 | 183.82 | 178.60 | 179.46 | 420,617 | -2.99(-1.64%) |
Apr 11, 2017 | 179.20 | 182.80 | 177.30 | 182.45 | 507,424 | +2.64(+1.47%) |
Apr 10, 2017 | 181.92 | 184.91 | 177.74 | 179.81 | 363,825 | -2.38(-1.31%) |
Apr 07, 2017 | 180.28 | 184.03 | 177.91 | 182.19 | 478,626 | +0.08(+0.04%) |
Apr 06, 2017 | 178.33 | 183.00 | 177.13 | 182.11 | 379,047 | +4.04(+2.27%) |
Apr 05, 2017 | 185.34 | 186.36 | 177.64 | 178.07 | 578,928 | -4.86(-2.66%) |
Apr 04, 2017 | 181.94 | 184.06 | 180.51 | 182.93 | 499,740 | -0.86(-0.47%) |
Apr 03, 2017 | 187.11 | 187.89 | 180.51 | 183.79 | 572,799 | -2.30(-1.24%) |
Mar 31, 2017 | 187.99 | 189.84 | 186.01 | 186.09 | 444,430 | -2.16(-1.15%) |
Mar 30, 2017 | 181.28 | 188.63 | 181.28 | 188.25 | 606,136 | +7.45(+4.12%) |
Mar 29, 2017 | 181.12 | 182.64 | 179.00 | 180.80 | 375,467 | -1.22(-0.67%) |
Mar 28, 2017 | 177.70 | 183.56 | 177.70 | 182.02 | 456,190 | +3.32(+1.86%) |
Mar 27, 2017 | 174.28 | 178.75 | 170.00 | 178.70 | 677,289 | +0.76(+0.43%) |
Mar 24, 2017 | 179.89 | 180.58 | 176.40 | 177.94 | 501,398 | -0.24(-0.13%) |
Mar 23, 2017 | 176.59 | 180.96 | 174.50 | 178.18 | 472,174 | +2.01(+1.14%) |
Mar 22, 2017 | 173.08 | 180.00 | 170.09 | 176.17 | 859,261 | +1.45(+0.83%) |
Mar 21, 2017 | 189.99 | 189.99 | 174.26 | 174.72 | 1,205,080 | -13.89(-7.36%) |
Mar 20, 2017 | 197.03 | 197.03 | 188.43 | 188.61 | 740,187 | -8.58(-4.35%) |
Mar 17, 2017 | 194.84 | 197.97 | 192.57 | 197.19 | 2,520,281 | +2.39(+1.23%) |
Mar 16, 2017 | 192.00 | 195.83 | 191.90 | 194.80 | 405,889 | +3.03(+1.58%) |
Mar 15, 2017 | 194.53 | 195.54 | 191.12 | 191.77 | 516,700 | -2.44(-1.26%) |
Mar 14, 2017 | 192.34 | 194.44 | 190.27 | 194.21 | 269,861 | +0.23(+0.12%) |
Mar 13, 2017 | 193.05 | 195.45 | 193.05 | 193.98 | 417,674 | +0.46(+0.24%) |
Mar 10, 2017 | 195.13 | 195.13 | 190.61 | 193.52 | 483,135 | -0.36(-0.19%) |
Mar 09, 2017 | 194.11 | 195.53 | 191.58 | 193.88 | 388,646 | +0.64(+0.33%) |
Mar 08, 2017 | 195.48 | 197.26 | 193.04 | 193.24 | 446,940 | +0.12(+0.06%) |
Mar 07, 2017 | 193.88 | 194.83 | 191.70 | 193.12 | 306,852 | -1.14(-0.59%) |
Mar 06, 2017 | 192.64 | 194.83 | 191.13 | 194.26 | 448,596 | +0.32(+0.16%) |
Mar 03, 2017 | 192.51 | 194.25 | 191.83 | 193.94 | 475,701 | +1.83(+0.95%) |
Mar 02, 2017 | 197.91 | 198.49 | 191.52 | 192.11 | 518,370 | -5.52(-2.79%) |
Mar 01, 2017 | 196.94 | 198.83 | 196.00 | 197.63 | 745,382 | +6.74(+3.53%) |
Feb 28, 2017 | 190.82 | 191.78 | 188.75 | 190.89 | 658,839 | -0.90(-0.47%) |
Feb 27, 2017 | 189.17 | 191.96 | 187.64 | 191.79 | 451,734 | +3.56(+1.89%) |
Feb 24, 2017 | 186.30 | 188.34 | 185.00 | 188.23 | 559,924 | -0.90(-0.48%) |
Feb 23, 2017 | 187.97 | 189.29 | 185.54 | 189.13 | 604,545 | +0.98(+0.52%) |
Feb 22, 2017 | 185.25 | 189.04 | 184.49 | 188.15 | 557,888 | +1.03(+0.55%) |
Feb 21, 2017 | 185.69 | 188.44 | 185.13 | 187.12 | 362,258 | +2.54(+1.38%) |
Feb 17, 2017 | 184.58 | 184.58 | 184.58 | 0 | +0.17(+0.09%) | |
Feb 16, 2017 | 185.01 | 186.14 | 183.08 | 184.41 | 368,825 | -1.33(-0.72%) |
Feb 15, 2017 | 186.07 | 187.48 | 184.69 | 185.74 | 301,413 | +0.25(+0.13%) |
Feb 14, 2017 | 179.82 | 186.50 | 179.68 | 185.49 | 378,772 | +4.93(+2.73%) |
Feb 13, 2017 | 178.95 | 182.34 | 178.95 | 180.56 | 310,036 | +3.09(+1.74%) |
Feb 10, 2017 | 180.03 | 181.25 | 176.40 | 177.47 | 441,038 | -1.97(-1.10%) |
Feb 09, 2017 | 177.26 | 180.69 | 176.13 | 179.44 | 348,529 | +3.60(+2.05%) |
Feb 08, 2017 | 175.36 | 176.74 | 172.68 | 175.84 | 399,303 | -0.40(-0.23%) |
Feb 07, 2017 | 177.25 | 178.79 | 175.77 | 176.24 | 371,708 | +0.22(+0.12%) |
Feb 06, 2017 | 176.96 | 178.79 | 174.91 | 176.02 | 347,545 | -2.03(-1.14%) |
Feb 03, 2017 | 173.61 | 178.47 | 172.65 | 178.05 | 623,542 | +7.12(+4.17%) |
Feb 02, 2017 | 171.49 | 173.00 | 169.47 | 170.93 | 496,898 | -1.88(-1.09%) |