Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 136.28 | 136.34 | 135.77 | 135.99 | 22,771,946 | +0.24(+0.18%) |
Apr 27, 2017 | 135.28 | 135.75 | 135.19 | 135.75 | 16,113,757 | +0.81(+0.60%) |
Apr 26, 2017 | 135.17 | 135.51 | 134.86 | 134.94 | 25,396,936 | -0.19(-0.14%) |
Apr 25, 2017 | 135.37 | 134.48 | 135.13 | 19,380,664 | +0.97(+0.72%) | |
Apr 24, 2017 | 134.02 | 134.28 | 133.80 | 134.16 | 22,461,700 | +1.60(+1.21%) |
Apr 21, 2017 | 132.70 | 132.76 | 132.22 | 132.56 | 22,454,948 | -0.03(-0.02%) |
Apr 20, 2017 | 132.04 | 132.88 | 131.82 | 132.59 | 21,976,060 | +1.10(+0.84%) |
Apr 19, 2017 | 131.85 | 132.29 | 131.31 | 131.49 | 17,762,616 | +0.21(+0.16%) |
Apr 18, 2017 | 131.01 | 131.66 | 130.95 | 131.28 | 12,835,120 | -0.20(-0.15%) |
Apr 17, 2017 | 130.80 | 131.50 | 130.72 | 131.48 | 13,322,629 | +1.08(+0.83%) |
Apr 13, 2017 | 130.75 | 131.51 | 130.38 | 130.40 | 23,683,020 | -0.52(-0.40%) |
Apr 12, 2017 | 131.45 | 131.54 | 130.78 | 130.92 | 15,950,679 | -0.53(-0.40%) |
Apr 11, 2017 | 131.86 | 132.09 | 130.50 | 131.45 | 33,764,700 | -0.57(-0.43%) |
Apr 10, 2017 | 132.11 | 132.56 | 131.66 | 132.02 | 15,613,217 | +0.05(+0.04%) |
Apr 07, 2017 | 131.99 | 132.37 | 131.50 | 131.97 | 16,743,064 | -0.07(-0.05%) |
Apr 06, 2017 | 132.12 | 132.39 | 131.70 | 132.04 | 18,807,488 | +0.07(+0.05%) |
Apr 05, 2017 | 132.68 | 133.48 | 131.72 | 131.97 | 31,989,776 | -0.54(-0.41%) |
Apr 04, 2017 | 131.90 | 132.53 | 131.87 | 132.51 | 13,398,140 | +0.21(+0.16%) |
Apr 03, 2017 | 132.48 | 132.81 | 131.56 | 132.30 | 23,682,032 | -0.08(-0.06%) |
Mar 31, 2017 | 132.27 | 132.74 | 132.12 | 132.38 | 19,841,412 | -0.09(-0.07%) |
Mar 30, 2017 | 132.22 | 132.61 | 132.08 | 132.47 | 16,084,651 | +0.22(+0.17%) |
Mar 29, 2017 | 131.73 | 132.30 | 131.59 | 132.25 | 13,703,018 | +0.61(+0.46%) |
Mar 28, 2017 | 130.81 | 132.03 | 130.55 | 131.64 | 23,717,552 | +0.80(+0.61%) |
Mar 27, 2017 | 129.73 | 131.07 | 129.40 | 130.84 | 18,465,808 | +0.21(+0.16%) |
Mar 24, 2017 | 130.78 | 131.29 | 130.13 | 130.63 | 22,967,566 | +0.27(+0.21%) |
Mar 23, 2017 | 130.52 | 130.88 | 130.14 | 130.36 | 20,306,428 | -0.33(-0.25%) |
Mar 22, 2017 | 129.89 | 130.82 | 129.68 | 130.69 | 29,170,910 | +0.88(+0.68%) |
Mar 21, 2017 | 132.31 | 132.43 | 129.73 | 129.81 | 35,832,192 | -2.00(-1.52%) |
Mar 20, 2017 | 131.65 | 132.11 | 131.46 | 131.81 | 10,099,810 | +0.12(+0.09%) |
Mar 17, 2017 | 131.86 | 132.04 | 131.62 | 131.69 | 21,234,528 | -0.32(-0.24%) |
Mar 16, 2017 | 132.33 | 132.35 | 131.71 | 132.01 | 18,451,356 | -0.09(-0.07%) |
Mar 15, 2017 | 131.58 | 132.41 | 131.14 | 132.10 | 22,707,458 | +0.81(+0.62%) |
Mar 14, 2017 | 131.31 | 131.36 | 130.77 | 131.29 | 14,008,603 | -0.32(-0.24%) |
Mar 13, 2017 | 131.34 | 131.64 | 131.27 | 131.61 | 10,728,880 | +0.22(+0.17%) |
Mar 10, 2017 | 131.42 | 131.60 | 130.82 | 131.39 | 21,922,600 | +0.55(+0.42%) |
Mar 09, 2017 | 130.71 | 131.02 | 130.14 | 130.84 | 20,849,590 | +0.10(+0.08%) |
Mar 08, 2017 | 130.57 | 131.15 | 130.46 | 130.74 | 15,763,033 | +0.23(+0.18%) |
Mar 07, 2017 | 130.45 | 131.07 | 130.28 | 130.51 | 15,489,699 | -0.22(-0.17%) |
Mar 06, 2017 | 130.56 | 130.95 | 130.21 | 130.73 | 12,010,443 | -0.29(-0.22%) |
Mar 03, 2017 | 130.65 | 131.06 | 130.34 | 131.02 | 13,722,749 | +0.24(+0.18%) |
Mar 02, 2017 | 131.43 | 131.43 | 130.62 | 130.78 | 19,944,466 | -0.66(-0.50%) |
Mar 01, 2017 | 130.81 | 131.68 | 130.60 | 131.44 | 25,810,808 | +1.42(+1.09%) |
Feb 28, 2017 | 130.39 | 130.45 | 129.66 | 130.02 | 16,568,532 | -0.40(-0.31%) |
Feb 27, 2017 | 130.02 | 130.43 | 129.80 | 130.42 | 11,999,698 | +0.16(+0.12%) |
Feb 24, 2017 | 129.47 | 130.26 | 129.38 | 130.26 | 18,624,488 | +0.25(+0.19%) |
Feb 23, 2017 | 130.70 | 130.70 | 129.49 | 130.01 | 17,472,868 | -0.49(-0.38%) |
Feb 22, 2017 | 130.32 | 130.59 | 130.11 | 130.50 | 12,100,567 | +0.05(+0.04%) |
Feb 21, 2017 | 130.03 | 130.53 | 129.99 | 130.45 | 18,466,728 | +0.64(+0.49%) |
Feb 17, 2017 | 129.81 | 129.81 | 129.81 | 0 | +0.56(+0.43%) | |
Feb 16, 2017 | 129.36 | 129.63 | 128.92 | 129.25 | 15,091,387 | -0.04(-0.03%) |
Feb 15, 2017 | 128.44 | 129.35 | 128.37 | 129.29 | 17,823,344 | +0.76(+0.59%) |
Feb 14, 2017 | 128.15 | 128.53 | 127.74 | 128.53 | 16,325,673 | +0.43(+0.34%) |
Feb 13, 2017 | 127.76 | 128.26 | 127.72 | 128.10 | 19,109,984 | +0.72(+0.57%) |
Feb 10, 2017 | 127.20 | 127.56 | 127.02 | 127.38 | 13,915,697 | +0.42(+0.33%) |
Feb 09, 2017 | 126.63 | 127.24 | 126.56 | 126.96 | 17,535,824 | +0.46(+0.36%) |
Feb 08, 2017 | 126.12 | 126.68 | 125.88 | 126.50 | 12,551,797 | +0.21(+0.17%) |
Feb 07, 2017 | 126.06 | 126.55 | 125.97 | 126.29 | 17,539,374 | +0.46(+0.37%) |
Feb 06, 2017 | 125.42 | 125.85 | 125.35 | 125.83 | 11,616,147 | +0.15(+0.12%) |
Feb 03, 2017 | 125.49 | 125.81 | 125.33 | 125.68 | 16,957,154 | +0.36(+0.29%) |
Feb 02, 2017 | 125.21 | 125.70 | 124.86 | 125.32 | 15,071,460 | -0.11(-0.09%) |