Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 153.20 | 154.20 | 152.50 | 153.80 | 148,238 | +0.85(+0.56%) |
Apr 27, 2017 | 152.00 | 153.70 | 151.65 | 152.95 | 60,128 | +1.20(+0.79%) |
Apr 26, 2017 | 150.90 | 151.80 | 149.60 | 151.75 | 85,915 | +1.00(+0.66%) |
Apr 25, 2017 | 152.10 | 152.30 | 149.93 | 150.75 | 75,297 | -0.55(-0.36%) |
Apr 24, 2017 | 150.25 | 151.80 | 150.20 | 151.30 | 126,202 | +2.80(+1.89%) |
Apr 21, 2017 | 148.65 | 149.05 | 147.32 | 148.50 | 74,902 | -0.05(-0.03%) |
Apr 20, 2017 | 147.00 | 148.65 | 145.65 | 148.55 | 93,452 | +2.15(+1.47%) |
Apr 19, 2017 | 145.00 | 147.30 | 144.25 | 146.40 | 118,048 | +0.10(+0.07%) |
Apr 18, 2017 | 146.90 | 148.65 | 144.59 | 146.30 | 85,795 | -1.00(-0.68%) |
Apr 17, 2017 | 147.15 | 147.95 | 146.85 | 147.30 | 80,036 | +0.30(+0.20%) |
Apr 13, 2017 | 149.40 | 149.72 | 146.80 | 147.00 | 75,617 | -2.55(-1.71%) |
Apr 12, 2017 | 150.85 | 151.65 | 148.90 | 149.55 | 67,408 | -1.15(-0.76%) |
Apr 11, 2017 | 150.40 | 151.25 | 150.10 | 150.70 | 78,863 | -0.40(-0.26%) |
Apr 10, 2017 | 151.55 | 153.10 | 150.05 | 151.10 | 94,337 | -0.40(-0.26%) |
Apr 07, 2017 | 151.85 | 152.65 | 150.95 | 151.50 | 75,514 | -0.15(-0.10%) |
Apr 06, 2017 | 152.10 | 152.45 | 150.25 | 151.65 | 100,334 | -0.65(-0.43%) |
Apr 05, 2017 | 154.15 | 155.30 | 151.60 | 152.30 | 113,698 | -1.90(-1.23%) |
Apr 04, 2017 | 154.45 | 155.25 | 153.65 | 154.20 | 116,593 | -0.40(-0.26%) |
Apr 03, 2017 | 153.00 | 155.85 | 151.75 | 154.60 | 156,466 | +1.90(+1.24%) |
Mar 31, 2017 | 152.70 | 153.95 | 152.45 | 152.70 | 94,475 | +0.05(+0.03%) |
Mar 30, 2017 | 152.45 | 153.15 | 151.20 | 152.65 | 116,732 | +0.35(+0.23%) |
Mar 29, 2017 | 152.85 | 153.25 | 151.78 | 152.30 | 95,414 | -1.30(-0.85%) |
Mar 28, 2017 | 154.35 | 154.65 | 152.75 | 153.60 | 131,512 | -1.15(-0.74%) |
Mar 27, 2017 | 154.85 | 155.80 | 153.35 | 154.75 | 53,113 | -0.90(-0.58%) |
Mar 24, 2017 | 155.55 | 159.94 | 154.45 | 155.65 | 83,574 | +0.60(+0.39%) |
Mar 23, 2017 | 155.10 | 157.96 | 154.50 | 155.05 | 142,921 | -0.05(-0.03%) |
Mar 22, 2017 | 155.45 | 156.30 | 154.35 | 155.10 | 113,312 | -0.55(-0.35%) |
Mar 21, 2017 | 158.80 | 159.10 | 155.30 | 155.65 | 148,196 | -2.45(-1.55%) |
Mar 20, 2017 | 158.30 | 159.00 | 157.10 | 158.10 | 116,516 | -0.20(-0.13%) |
Mar 17, 2017 | 155.65 | 159.05 | 155.62 | 158.30 | 397,608 | +2.30(+1.47%) |
Mar 16, 2017 | 155.10 | 156.05 | 154.20 | 156.00 | 138,949 | +0.55(+0.35%) |
Mar 15, 2017 | 153.20 | 155.90 | 152.05 | 155.45 | 205,743 | +2.45(+1.60%) |
Mar 14, 2017 | 154.30 | 154.30 | 152.15 | 153.00 | 122,527 | -1.75(-1.13%) |
Mar 13, 2017 | 151.50 | 155.25 | 151.50 | 154.75 | 133,975 | +2.90(+1.91%) |
Mar 10, 2017 | 150.00 | 152.22 | 149.45 | 151.85 | 116,956 | +2.05(+1.37%) |
Mar 09, 2017 | 149.25 | 152.06 | 149.10 | 149.80 | 129,641 | +1.15(+0.77%) |
Mar 08, 2017 | 148.80 | 150.10 | 148.20 | 148.65 | 102,391 | +0.45(+0.30%) |
Mar 07, 2017 | 148.55 | 149.30 | 147.30 | 148.20 | 85,943 | -0.65(-0.44%) |
Mar 06, 2017 | 150.00 | 150.00 | 148.22 | 148.85 | 169,225 | -1.40(-0.93%) |
Mar 03, 2017 | 151.70 | 152.80 | 149.20 | 150.25 | 157,636 | -1.15(-0.76%) |
Mar 02, 2017 | 145.95 | 152.20 | 142.01 | 151.40 | 396,307 | -0.90(-0.59%) |
Mar 01, 2017 | 151.20 | 153.70 | 149.95 | 152.30 | 255,366 | +1.90(+1.26%) |
Feb 28, 2017 | 152.95 | 152.95 | 150.05 | 150.40 | 202,086 | -3.25(-2.12%) |
Feb 27, 2017 | 152.30 | 154.55 | 152.30 | 153.65 | 86,784 | +1.40(+0.92%) |
Feb 24, 2017 | 152.10 | 152.85 | 150.85 | 152.25 | 103,499 | -1.05(-0.68%) |
Feb 23, 2017 | 152.20 | 153.35 | 149.38 | 153.30 | 175,942 | +2.10(+1.39%) |
Feb 22, 2017 | 153.30 | 153.70 | 150.82 | 151.20 | 116,566 | -2.35(-1.53%) |
Feb 21, 2017 | 152.50 | 154.10 | 152.30 | 153.55 | 123,015 | +1.35(+0.89%) |
Feb 17, 2017 | 152.20 | 152.20 | 152.20 | 0 | +2.15(+1.43%) | |
Feb 16, 2017 | 147.55 | 150.15 | 147.25 | 150.05 | 104,481 | +2.20(+1.49%) |
Feb 15, 2017 | 145.90 | 148.15 | 145.90 | 147.85 | 109,926 | +1.60(+1.09%) |
Feb 14, 2017 | 145.55 | 147.35 | 145.30 | 146.25 | 152,426 | +0.15(+0.10%) |
Feb 13, 2017 | 146.40 | 147.20 | 145.45 | 146.10 | 140,863 | +0.40(+0.27%) |
Feb 10, 2017 | 145.10 | 146.90 | 144.15 | 145.70 | 110,237 | +0.70(+0.48%) |
Feb 09, 2017 | 142.65 | 145.45 | 142.55 | 145.00 | 118,192 | +2.00(+1.40%) |
Feb 08, 2017 | 142.00 | 144.00 | 140.95 | 143.00 | 92,666 | +0.30(+0.21%) |
Feb 07, 2017 | 139.50 | 143.35 | 139.50 | 142.70 | 113,757 | +3.60(+2.59%) |
Feb 06, 2017 | 140.95 | 144.60 | 138.60 | 139.10 | 111,668 | -1.65(-1.17%) |
Feb 03, 2017 | 138.15 | 141.75 | 137.13 | 140.75 | 113,121 | +3.30(+2.40%) |
Feb 02, 2017 | 136.60 | 138.72 | 135.70 | 137.45 | 97,164 | +0.60(+0.44%) |