Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 181.66 | 181.66 | 181.08 | 181.18 | 2,231,846 | -0.42(-0.23%) |
Apr 27, 2017 | 181.74 | 181.78 | 181.16 | 181.59 | 2,251,619 | +0.08(+0.04%) |
Apr 26, 2017 | 181.81 | 182.35 | 181.49 | 181.52 | 3,304,742 | -0.18(-0.10%) |
Apr 25, 2017 | 181.07 | 181.96 | 180.97 | 181.70 | 4,019,066 | +1.99(+1.11%) |
Apr 24, 2017 | 179.66 | 179.92 | 179.40 | 179.71 | 3,715,736 | +1.85(+1.04%) |
Apr 21, 2017 | 178.09 | 178.28 | 177.44 | 177.86 | 3,502,190 | -0.23(-0.13%) |
Apr 20, 2017 | 176.92 | 178.53 | 176.77 | 178.09 | 4,474,209 | +1.60(+0.91%) |
Apr 19, 2017 | 177.71 | 177.75 | 176.31 | 176.49 | 4,165,076 | -1.06(-0.60%) |
Apr 18, 2017 | 177.80 | 178.19 | 176.98 | 177.56 | 2,883,530 | -0.94(-0.53%) |
Apr 17, 2017 | 177.43 | 178.58 | 177.37 | 178.50 | 2,610,700 | +1.56(+0.88%) |
Apr 13, 2017 | 177.78 | 178.30 | 176.93 | 176.94 | 4,164,054 | -1.12(-0.63%) |
Apr 12, 2017 | 178.61 | 178.61 | 177.79 | 178.07 | 2,507,813 | -0.57(-0.32%) |
Apr 11, 2017 | 178.54 | 178.72 | 177.43 | 178.64 | 4,055,796 | -0.05(-0.03%) |
Apr 10, 2017 | 178.78 | 179.50 | 178.31 | 178.69 | 2,766,344 | +0.01(+0.00%) |
Apr 07, 2017 | 178.52 | 179.28 | 178.26 | 178.68 | 3,013,738 | -0.06(-0.03%) |
Apr 06, 2017 | 178.74 | 179.47 | 178.29 | 178.74 | 3,680,682 | +0.16(+0.09%) |
Apr 05, 2017 | 179.73 | 180.65 | 178.49 | 178.58 | 4,747,535 | -0.34(-0.19%) |
Apr 04, 2017 | 178.37 | 179.02 | 178.19 | 178.91 | 2,950,299 | +0.35(+0.19%) |
Apr 03, 2017 | 178.80 | 178.90 | 177.38 | 178.57 | 5,123,206 | -0.08(-0.04%) |
Mar 31, 2017 | 178.97 | 179.16 | 178.61 | 178.65 | 4,827,476 | -0.54(-0.30%) |
Mar 30, 2017 | 178.61 | 179.44 | 178.48 | 179.18 | 3,290,898 | +0.56(+0.32%) |
Mar 29, 2017 | 178.81 | 178.84 | 178.31 | 178.62 | 2,683,516 | -0.38(-0.21%) |
Mar 28, 2017 | 177.56 | 179.28 | 177.41 | 179.00 | 4,085,919 | +1.32(+0.74%) |
Mar 27, 2017 | 176.78 | 177.92 | 176.46 | 177.69 | 5,266,060 | -0.45(-0.25%) |
Mar 24, 2017 | 178.85 | 179.13 | 177.49 | 178.13 | 4,680,945 | -0.49(-0.27%) |
Mar 23, 2017 | 178.38 | 179.48 | 178.27 | 178.62 | 4,434,475 | -0.09(-0.05%) |
Mar 22, 2017 | 178.32 | 178.84 | 177.92 | 178.71 | 4,502,097 | +0.05(+0.03%) |
Mar 21, 2017 | 181.24 | 181.32 | 178.57 | 178.66 | 7,151,582 | -2.13(-1.18%) |
Mar 20, 2017 | 180.82 | 181.18 | 180.57 | 180.79 | 3,820,889 | -0.04(-0.02%) |
Mar 17, 2017 | 181.41 | 181.41 | 180.80 | 180.83 | 3,318,646 | -0.15(-0.08%) |
Mar 16, 2017 | 181.61 | 181.61 | 180.64 | 180.98 | 3,493,101 | -0.12(-0.07%) |
Mar 15, 2017 | 180.45 | 181.38 | 180.35 | 181.10 | 6,639,255 | +0.90(+0.50%) |
Mar 14, 2017 | 180.22 | 180.49 | 179.72 | 180.20 | 5,130,158 | -0.35(-0.19%) |
Mar 13, 2017 | 180.71 | 180.89 | 180.24 | 180.54 | 2,617,350 | -0.18(-0.10%) |
Mar 10, 2017 | 181.19 | 181.20 | 180.04 | 180.73 | 3,476,438 | +0.41(+0.23%) |
Mar 09, 2017 | 180.37 | 180.67 | 179.62 | 180.31 | 5,123,678 | +0.05(+0.03%) |
Mar 08, 2017 | 181.10 | 181.12 | 180.10 | 180.26 | 3,669,631 | -0.48(-0.27%) |
Mar 07, 2017 | 180.78 | 181.17 | 180.57 | 180.74 | 3,166,567 | -0.27(-0.15%) |
Mar 06, 2017 | 180.82 | 181.26 | 180.61 | 181.01 | 2,919,890 | -0.37(-0.21%) |
Mar 03, 2017 | 181.51 | 181.74 | 180.95 | 181.38 | 2,996,198 | +0.02(+0.01%) |
Mar 02, 2017 | 182.49 | 182.49 | 181.32 | 181.37 | 3,860,349 | -0.98(-0.54%) |
Mar 01, 2017 | 181.39 | 182.84 | 181.36 | 182.34 | 9,079,157 | +2.63(+1.46%) |
Feb 28, 2017 | 179.83 | 180.00 | 179.46 | 179.72 | 3,262,677 | -0.27(-0.15%) |
Feb 27, 2017 | 179.50 | 180.05 | 179.40 | 179.98 | 3,973,636 | +0.31(+0.17%) |
Feb 24, 2017 | 178.94 | 179.69 | 178.93 | 179.67 | 4,286,439 | +0.09(+0.05%) |
Feb 23, 2017 | 179.78 | 179.86 | 179.05 | 179.58 | 3,670,806 | +0.32(+0.18%) |
Feb 22, 2017 | 178.63 | 179.33 | 178.56 | 179.26 | 2,607,137 | +0.33(+0.18%) |
Feb 21, 2017 | 178.49 | 179.13 | 178.37 | 178.93 | 3,560,507 | +1.03(+0.58%) |
Feb 17, 2017 | 177.90 | 177.90 | 177.90 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.00 | 178.14 | 177.39 | 177.94 | 5,325,559 | +0.09(+0.05%) |
Feb 15, 2017 | 177.00 | 177.94 | 176.91 | 177.85 | 4,230,716 | +1.04(+0.59%) |
Feb 14, 2017 | 175.85 | 176.81 | 175.75 | 176.81 | 4,161,656 | +0.84(+0.48%) |
Feb 13, 2017 | 175.21 | 176.20 | 175.21 | 175.97 | 3,050,494 | +1.26(+0.72%) |
Feb 10, 2017 | 174.33 | 174.94 | 174.13 | 174.71 | 3,342,373 | +0.88(+0.51%) |
Feb 09, 2017 | 173.06 | 174.16 | 173.01 | 173.83 | 4,039,673 | +1.04(+0.60%) |
Feb 08, 2017 | 172.78 | 172.94 | 172.48 | 172.79 | 2,655,936 | -0.06(-0.03%) |
Feb 07, 2017 | 173.12 | 173.47 | 172.72 | 172.85 | 3,021,784 | +0.26(+0.15%) |
Feb 06, 2017 | 172.38 | 172.95 | 172.16 | 172.59 | 3,215,295 | -0.09(-0.05%) |
Feb 03, 2017 | 171.99 | 172.84 | 171.87 | 172.68 | 5,636,577 | +1.53(+0.89%) |
Feb 02, 2017 | 170.76 | 171.46 | 170.64 | 171.15 | 3,062,970 | -0.02(-0.01%) |