Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 153.91 | 154.76 | 151.24 | 151.35 | 511,473 | -2.63(-1.71%) |
Apr 27, 2017 | 152.81 | 154.29 | 151.98 | 153.98 | 362,896 | +0.73(+0.48%) |
Apr 26, 2017 | 155.19 | 155.42 | 152.03 | 153.25 | 544,316 | -1.28(-0.83%) |
Apr 25, 2017 | 154.04 | 155.57 | 152.85 | 154.53 | 648,789 | +0.50(+0.33%) |
Apr 24, 2017 | 155.08 | 155.08 | 147.43 | 154.03 | 1,370,748 | -3.76(-2.38%) |
Apr 21, 2017 | 154.82 | 158.07 | 152.72 | 157.79 | 361,644 | +2.85(+1.84%) |
Apr 20, 2017 | 154.51 | 155.50 | 153.63 | 154.94 | 242,471 | +1.39(+0.91%) |
Apr 19, 2017 | 153.29 | 155.10 | 152.78 | 153.54 | 272,690 | +0.62(+0.41%) |
Apr 18, 2017 | 152.60 | 153.19 | 151.76 | 152.92 | 173,931 | -0.19(-0.13%) |
Apr 17, 2017 | 152.04 | 153.23 | 151.70 | 153.11 | 247,088 | +1.91(+1.27%) |
Apr 13, 2017 | 151.43 | 152.62 | 150.74 | 151.20 | 354,405 | -0.22(-0.15%) |
Apr 12, 2017 | 153.00 | 153.42 | 150.86 | 151.42 | 231,298 | -2.22(-1.45%) |
Apr 11, 2017 | 152.42 | 153.73 | 151.12 | 153.65 | 239,933 | +1.43(+0.94%) |
Apr 10, 2017 | 150.64 | 152.96 | 150.64 | 152.22 | 274,907 | +1.58(+1.05%) |
Apr 07, 2017 | 150.68 | 152.51 | 150.08 | 150.63 | 322,060 | -0.59(-0.39%) |
Apr 06, 2017 | 150.74 | 152.58 | 150.55 | 151.22 | 243,758 | +0.70(+0.46%) |
Apr 05, 2017 | 152.35 | 152.96 | 150.12 | 150.52 | 262,247 | -1.26(-0.83%) |
Apr 04, 2017 | 152.14 | 152.90 | 151.36 | 151.79 | 215,350 | -0.45(-0.29%) |
Apr 03, 2017 | 153.74 | 154.72 | 151.51 | 152.24 | 325,158 | -0.86(-0.56%) |
Mar 31, 2017 | 154.03 | 154.44 | 153.01 | 153.10 | 324,381 | -0.85(-0.55%) |
Mar 30, 2017 | 154.28 | 154.66 | 153.12 | 153.95 | 298,551 | -0.42(-0.27%) |
Mar 29, 2017 | 154.42 | 154.52 | 153.16 | 154.37 | 207,577 | -0.44(-0.28%) |
Mar 28, 2017 | 154.76 | 155.80 | 153.94 | 154.81 | 256,464 | -0.36(-0.23%) |
Mar 27, 2017 | 153.28 | 155.92 | 153.04 | 155.16 | 444,641 | +0.32(+0.21%) |
Mar 24, 2017 | 155.75 | 156.96 | 154.46 | 154.84 | 200,753 | -0.88(-0.56%) |
Mar 23, 2017 | 155.15 | 156.95 | 155.15 | 155.72 | 159,526 | +0.60(+0.39%) |
Mar 22, 2017 | 154.05 | 155.88 | 153.30 | 155.12 | 189,802 | +1.18(+0.76%) |
Mar 21, 2017 | 157.18 | 157.72 | 153.90 | 153.94 | 443,923 | -2.74(-1.75%) |
Mar 20, 2017 | 157.16 | 157.87 | 155.86 | 156.68 | 159,729 | -0.35(-0.22%) |
Mar 17, 2017 | 157.01 | 157.39 | 155.92 | 157.03 | 438,869 | -0.07(-0.05%) |
Mar 16, 2017 | 153.06 | 157.55 | 153.06 | 157.10 | 285,666 | +0.41(+0.26%) |
Mar 15, 2017 | 154.26 | 157.06 | 153.21 | 156.69 | 257,265 | +2.96(+1.92%) |
Mar 14, 2017 | 153.41 | 154.69 | 152.53 | 153.73 | 264,875 | +0.02(+0.01%) |
Mar 13, 2017 | 153.01 | 154.08 | 152.05 | 153.71 | 305,481 | +1.00(+0.66%) |
Mar 10, 2017 | 152.33 | 153.84 | 151.80 | 152.71 | 261,290 | +0.69(+0.46%) |
Mar 09, 2017 | 151.06 | 152.97 | 150.98 | 152.01 | 241,795 | +0.95(+0.63%) |
Mar 08, 2017 | 150.96 | 152.55 | 150.84 | 151.06 | 194,100 | -0.23(-0.15%) |
Mar 07, 2017 | 151.81 | 152.51 | 151.18 | 151.29 | 225,146 | -0.70(-0.46%) |
Mar 06, 2017 | 152.36 | 152.36 | 151.14 | 152.00 | 278,382 | -1.00(-0.65%) |
Mar 03, 2017 | 153.02 | 154.40 | 152.35 | 152.99 | 282,511 | +0.25(+0.17%) |
Mar 02, 2017 | 152.58 | 153.48 | 151.92 | 152.74 | 304,013 | -0.15(-0.10%) |
Mar 01, 2017 | 151.77 | 154.13 | 151.76 | 152.88 | 561,842 | +2.62(+1.74%) |
Feb 28, 2017 | 151.97 | 152.80 | 150.19 | 150.26 | 672,571 | -2.38(-1.56%) |
Feb 27, 2017 | 151.23 | 154.12 | 151.23 | 152.64 | 318,804 | +1.18(+0.78%) |
Feb 24, 2017 | 149.53 | 151.55 | 149.18 | 151.47 | 275,070 | +1.29(+0.86%) |
Feb 23, 2017 | 150.15 | 151.00 | 148.56 | 150.18 | 344,736 | +0.46(+0.30%) |
Feb 22, 2017 | 149.78 | 151.48 | 149.02 | 149.72 | 198,951 | -0.97(-0.64%) |
Feb 21, 2017 | 149.07 | 150.89 | 148.56 | 150.69 | 360,695 | +2.34(+1.58%) |
Feb 17, 2017 | 148.35 | 148.35 | 148.35 | 0 | -4.73(-3.09%) | |
Feb 16, 2017 | 145.94 | 155.76 | 145.66 | 153.08 | 1,963,331 | +7.66(+5.27%) |
Feb 15, 2017 | 146.07 | 146.07 | 143.64 | 145.42 | 465,059 | -0.77(-0.52%) |
Feb 14, 2017 | 146.49 | 146.53 | 145.46 | 146.19 | 273,829 | -0.87(-0.59%) |
Feb 13, 2017 | 149.84 | 149.90 | 146.97 | 147.06 | 335,647 | -1.95(-1.31%) |
Feb 10, 2017 | 149.97 | 150.54 | 147.13 | 149.00 | 323,765 | -0.65(-0.43%) |
Feb 09, 2017 | 149.08 | 150.14 | 148.67 | 149.65 | 258,409 | +0.57(+0.38%) |
Feb 08, 2017 | 146.73 | 149.31 | 146.73 | 149.08 | 496,179 | +2.77(+1.89%) |
Feb 07, 2017 | 147.88 | 148.08 | 142.22 | 146.32 | 641,286 | +2.70(+1.88%) |
Feb 06, 2017 | 143.23 | 144.70 | 142.92 | 143.62 | 621,262 | +0.08(+0.06%) |
Feb 03, 2017 | 142.72 | 143.97 | 142.46 | 143.53 | 375,469 | +1.68(+1.18%) |
Feb 02, 2017 | 143.31 | 143.59 | 141.48 | 141.85 | 289,706 | -1.62(-1.13%) |