Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 156.85 | 156.93 | 155.13 | 155.13 | 2,914,842 | -1.56(-1.00%) |
Apr 27, 2017 | 156.88 | 157.20 | 156.21 | 156.70 | 1,051,596 | +0.14(+0.09%) |
Apr 26, 2017 | 156.40 | 157.36 | 156.23 | 156.55 | 1,947,614 | +0.04(+0.02%) |
Apr 25, 2017 | 156.60 | 157.16 | 156.38 | 156.52 | 2,112,934 | +0.86(+0.55%) |
Apr 24, 2017 | 155.77 | 155.95 | 155.14 | 155.65 | 1,207,164 | +1.91(+1.24%) |
Apr 21, 2017 | 153.96 | 154.20 | 153.40 | 153.75 | 1,627,331 | -0.38(-0.24%) |
Apr 20, 2017 | 153.13 | 154.33 | 152.84 | 154.13 | 1,394,595 | +1.51(+0.99%) |
Apr 19, 2017 | 152.81 | 153.56 | 152.42 | 152.62 | 1,449,547 | +0.27(+0.18%) |
Apr 18, 2017 | 151.83 | 152.50 | 151.30 | 152.35 | 1,543,051 | +0.06(+0.04%) |
Apr 17, 2017 | 150.87 | 152.35 | 150.50 | 152.28 | 1,527,219 | +1.79(+1.19%) |
Apr 13, 2017 | 152.03 | 152.33 | 150.50 | 150.50 | 2,384,383 | -1.75(-1.15%) |
Apr 12, 2017 | 153.96 | 153.96 | 152.09 | 152.25 | 1,731,099 | -1.83(-1.19%) |
Apr 11, 2017 | 152.83 | 154.10 | 152.25 | 154.08 | 2,458,687 | +0.94(+0.62%) |
Apr 10, 2017 | 152.87 | 153.96 | 152.47 | 153.14 | 1,485,537 | +0.31(+0.20%) |
Apr 07, 2017 | 152.57 | 153.37 | 152.25 | 152.83 | 1,459,017 | -0.14(-0.09%) |
Apr 06, 2017 | 151.92 | 153.21 | 151.35 | 152.98 | 1,564,444 | +1.28(+0.84%) |
Apr 05, 2017 | 153.69 | 154.19 | 151.56 | 151.70 | 1,955,802 | -1.12(-0.74%) |
Apr 04, 2017 | 152.89 | 153.25 | 152.49 | 152.82 | 3,271,444 | -0.28(-0.18%) |
Apr 03, 2017 | 154.21 | 154.42 | 152.34 | 153.10 | 2,937,790 | -0.80(-0.52%) |
Mar 31, 2017 | 153.96 | 154.58 | 153.63 | 153.90 | 2,267,137 | +0.05(+0.03%) |
Mar 30, 2017 | 153.03 | 153.98 | 152.95 | 153.85 | 2,121,426 | +0.75(+0.49%) |
Mar 29, 2017 | 152.55 | 153.17 | 151.96 | 153.10 | 1,417,446 | +0.55(+0.36%) |
Mar 28, 2017 | 151.00 | 152.85 | 150.90 | 152.55 | 1,699,401 | +1.15(+0.76%) |
Mar 27, 2017 | 150.22 | 151.62 | 149.73 | 151.40 | 2,198,250 | -0.20(-0.13%) |
Mar 24, 2017 | 152.25 | 152.72 | 151.10 | 151.60 | 2,443,844 | -0.17(-0.11%) |
Mar 23, 2017 | 151.40 | 152.74 | 150.95 | 151.77 | 2,093,400 | +0.42(+0.28%) |
Mar 22, 2017 | 150.93 | 151.48 | 150.35 | 151.35 | 1,786,060 | +0.31(+0.21%) |
Mar 21, 2017 | 154.75 | 154.77 | 151.02 | 151.03 | 1,930,059 | -3.06(-1.98%) |
Mar 20, 2017 | 154.78 | 154.88 | 153.81 | 154.09 | 1,126,835 | -0.67(-0.43%) |
Mar 17, 2017 | 154.99 | 155.18 | 154.40 | 154.76 | 1,706,928 | +0.14(+0.09%) |
Mar 16, 2017 | 155.03 | 155.28 | 154.39 | 154.62 | 2,190,820 | -0.17(-0.11%) |
Mar 15, 2017 | 153.48 | 155.10 | 153.27 | 154.79 | 1,885,718 | +2.07(+1.36%) |
Mar 14, 2017 | 152.83 | 152.98 | 151.85 | 152.72 | 2,087,639 | -0.60(-0.39%) |
Mar 13, 2017 | 153.06 | 153.71 | 152.92 | 153.32 | 1,295,034 | +0.25(+0.16%) |
Mar 10, 2017 | 153.33 | 153.51 | 152.11 | 153.07 | 1,372,032 | +0.74(+0.49%) |
Mar 09, 2017 | 152.95 | 153.43 | 151.73 | 152.32 | 1,265,990 | -0.61(-0.40%) |
Mar 08, 2017 | 153.94 | 154.21 | 152.89 | 152.93 | 1,628,178 | -0.73(-0.47%) |
Mar 07, 2017 | 154.35 | 154.48 | 153.56 | 153.66 | 1,209,703 | -0.91(-0.59%) |
Mar 06, 2017 | 154.74 | 154.82 | 153.94 | 154.56 | 1,133,263 | -0.94(-0.61%) |
Mar 03, 2017 | 155.32 | 155.73 | 154.81 | 155.50 | 1,228,779 | +0.06(+0.04%) |
Mar 02, 2017 | 157.00 | 157.00 | 155.30 | 155.44 | 1,703,507 | -1.73(-1.10%) |
Mar 01, 2017 | 156.09 | 157.45 | 156.09 | 157.17 | 2,327,418 | +2.65(+1.72%) |
Feb 28, 2017 | 155.89 | 155.89 | 154.51 | 154.52 | 5,817,429 | -1.75(-1.12%) |
Feb 27, 2017 | 155.15 | 156.26 | 154.94 | 156.26 | 1,588,933 | +1.07(+0.69%) |
Feb 24, 2017 | 153.98 | 155.24 | 153.69 | 155.20 | 1,294,395 | +0.20(+0.13%) |
Feb 23, 2017 | 156.13 | 156.14 | 154.34 | 155.00 | 1,213,804 | -0.77(-0.49%) |
Feb 22, 2017 | 156.09 | 156.13 | 155.32 | 155.77 | 1,336,471 | -0.50(-0.32%) |
Feb 21, 2017 | 155.29 | 156.37 | 155.22 | 156.27 | 2,282,597 | +1.30(+0.84%) |
Feb 17, 2017 | 154.97 | 154.97 | 154.97 | 0 | +0.11(+0.07%) | |
Feb 16, 2017 | 154.96 | 155.25 | 154.09 | 154.87 | 1,392,542 | -0.12(-0.08%) |
Feb 15, 2017 | 154.19 | 155.17 | 154.11 | 154.99 | 1,057,072 | +0.46(+0.30%) |
Feb 14, 2017 | 153.78 | 154.59 | 153.44 | 154.54 | 1,397,634 | +0.43(+0.28%) |
Feb 13, 2017 | 154.31 | 154.70 | 154.05 | 154.11 | 1,553,205 | +0.44(+0.29%) |
Feb 10, 2017 | 153.51 | 153.97 | 153.07 | 153.67 | 1,862,025 | +0.79(+0.52%) |
Feb 09, 2017 | 153.09 | 151.71 | 152.88 | 2,140,727 | +1.50(+0.99%) | |
Feb 08, 2017 | 151.49 | 150.18 | 151.38 | 1,144,462 | +0.12(+0.08%) | |
Feb 07, 2017 | 152.02 | 152.33 | 150.94 | 151.26 | 1,195,447 | -0.52(-0.34%) |
Feb 06, 2017 | 151.96 | 152.48 | 151.44 | 151.78 | 1,062,494 | -0.67(-0.44%) |
Feb 03, 2017 | 151.48 | 152.48 | 151.32 | 152.45 | 1,234,624 | +2.07(+1.38%) |
Feb 02, 2017 | 150.35 | 151.01 | 149.75 | 150.38 | 1,643,048 | +0.12(+0.08%) |