Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 199.84 | 202.96 | 197.35 | 201.50 | 32,341 | +1.84(+0.92%) |
Apr 27, 2017 | 198.42 | 200.88 | 198.27 | 199.66 | 39,368 | +1.49(+0.75%) |
Apr 26, 2017 | 196.03 | 199.91 | 195.67 | 198.16 | 35,737 | +1.25(+0.63%) |
Apr 25, 2017 | 200.14 | 203.97 | 195.46 | 196.92 | 82,007 | -1.72(-0.87%) |
Apr 24, 2017 | 195.71 | 200.34 | 195.71 | 198.64 | 33,100 | +3.99(+2.05%) |
Apr 21, 2017 | 198.83 | 199.07 | 193.24 | 194.65 | 36,006 | -4.67(-2.34%) |
Apr 20, 2017 | 198.37 | 199.73 | 197.12 | 199.32 | 39,250 | +1.51(+0.76%) |
Apr 19, 2017 | 198.08 | 198.87 | 196.80 | 197.81 | 19,659 | +0.80(+0.41%) |
Apr 18, 2017 | 197.02 | 199.42 | 194.75 | 197.01 | 29,282 | -0.06(-0.03%) |
Apr 17, 2017 | 193.12 | 197.18 | 192.84 | 197.07 | 20,636 | +5.01(+2.61%) |
Apr 13, 2017 | 191.68 | 194.53 | 191.54 | 192.06 | 25,104 | -0.31(-0.16%) |
Apr 12, 2017 | 193.57 | 193.80 | 190.86 | 192.38 | 20,935 | -1.33(-0.69%) |
Apr 11, 2017 | 194.35 | 194.35 | 192.59 | 193.71 | 24,262 | -0.41(-0.21%) |
Apr 10, 2017 | 189.48 | 195.41 | 189.48 | 194.12 | 37,265 | +4.87(+2.57%) |
Apr 07, 2017 | 188.53 | 190.34 | 188.49 | 189.24 | 54,514 | +0.51(+0.27%) |
Apr 06, 2017 | 189.80 | 189.80 | 188.19 | 188.73 | 27,009 | -0.95(-0.50%) |
Apr 05, 2017 | 192.32 | 192.32 | 189.66 | 189.68 | 34,465 | -2.23(-1.16%) |
Apr 04, 2017 | 189.35 | 192.51 | 189.35 | 191.91 | 42,439 | +2.57(+1.36%) |
Apr 03, 2017 | 195.79 | 195.79 | 189.12 | 189.34 | 50,574 | -6.37(-3.26%) |
Mar 31, 2017 | 193.38 | 197.02 | 193.17 | 195.71 | 57,141 | +2.16(+1.11%) |
Mar 30, 2017 | 192.79 | 194.03 | 190.94 | 193.56 | 40,358 | +1.42(+0.74%) |
Mar 29, 2017 | 191.51 | 192.75 | 190.29 | 192.14 | 41,876 | +0.25(+0.13%) |
Mar 28, 2017 | 189.24 | 192.30 | 188.14 | 191.89 | 51,399 | +2.49(+1.31%) |
Mar 27, 2017 | 186.38 | 190.71 | 186.19 | 189.41 | 47,408 | +2.00(+1.06%) |
Mar 24, 2017 | 188.84 | 188.95 | 187.28 | 187.41 | 34,587 | -1.18(-0.62%) |
Mar 23, 2017 | 185.29 | 190.54 | 185.29 | 188.59 | 75,608 | +2.56(+1.37%) |
Mar 22, 2017 | 184.00 | 186.86 | 184.00 | 186.03 | 67,867 | +0.79(+0.43%) |
Mar 21, 2017 | 185.83 | 188.09 | 184.77 | 185.24 | 88,563 | -0.22(-0.12%) |
Mar 20, 2017 | 184.55 | 185.91 | 183.00 | 185.46 | 47,892 | +1.14(+0.62%) |
Mar 17, 2017 | 182.47 | 185.95 | 182.47 | 184.32 | 126,962 | +1.57(+0.86%) |
Mar 16, 2017 | 179.32 | 184.09 | 179.32 | 182.75 | 110,367 | +3.17(+1.77%) |
Mar 15, 2017 | 176.33 | 182.01 | 174.03 | 179.58 | 978,402 | +2.41(+1.36%) |
Mar 14, 2017 | 170.51 | 178.96 | 169.57 | 177.17 | 269,490 | +14.52(+8.92%) |
Mar 13, 2017 | 162.38 | 164.65 | 162.38 | 162.65 | 25,136 | -0.49(-0.30%) |
Mar 10, 2017 | 165.51 | 168.00 | 162.75 | 163.15 | 23,063 | -1.20(-0.73%) |
Mar 09, 2017 | 163.49 | 170.59 | 163.39 | 164.34 | 42,914 | -1.28(-0.77%) |
Mar 08, 2017 | 165.83 | 167.19 | 163.57 | 165.63 | 29,864 | -0.19(-0.11%) |
Mar 07, 2017 | 164.32 | 167.16 | 164.32 | 165.82 | 16,808 | +1.08(+0.66%) |
Mar 06, 2017 | 165.10 | 166.39 | 164.50 | 164.73 | 20,008 | -0.84(-0.50%) |
Mar 03, 2017 | 165.28 | 166.07 | 163.65 | 165.57 | 20,043 | +0.26(+0.16%) |
Mar 02, 2017 | 165.70 | 166.01 | 164.41 | 165.31 | 16,347 | -0.47(-0.28%) |
Mar 01, 2017 | 163.96 | 167.00 | 163.96 | 165.78 | 34,492 | +2.32(+1.42%) |
Feb 28, 2017 | 167.85 | 167.85 | 162.92 | 163.46 | 30,760 | -4.11(-2.45%) |
Feb 27, 2017 | 168.85 | 169.36 | 166.26 | 167.57 | 32,351 | -0.87(-0.52%) |
Feb 24, 2017 | 170.80 | 171.06 | 167.61 | 168.45 | 17,553 | -3.34(-1.95%) |
Feb 23, 2017 | 171.87 | 172.16 | 168.46 | 171.79 | 19,638 | +0.26(+0.15%) |
Feb 22, 2017 | 171.69 | 172.09 | 169.88 | 171.54 | 20,323 | -0.49(-0.29%) |
Feb 21, 2017 | 168.95 | 172.20 | 168.95 | 172.03 | 34,763 | +3.83(+2.28%) |
Feb 17, 2017 | 168.20 | 168.20 | 168.20 | 0 | +1.87(+1.12%) | |
Feb 16, 2017 | 165.39 | 166.36 | 165.39 | 166.33 | 11,595 | +0.62(+0.37%) |
Feb 15, 2017 | 165.67 | 166.29 | 165.36 | 165.71 | 19,216 | +0.15(+0.09%) |
Feb 14, 2017 | 167.57 | 167.58 | 165.48 | 165.56 | 14,646 | -2.11(-1.26%) |
Feb 13, 2017 | 167.67 | 168.06 | 165.60 | 167.67 | 23,320 | -0.47(-0.28%) |
Feb 10, 2017 | 168.43 | 168.55 | 166.08 | 168.14 | 10,548 | +0.57(+0.34%) |
Feb 09, 2017 | 165.19 | 169.55 | 164.21 | 167.57 | 32,657 | +3.24(+1.97%) |
Feb 08, 2017 | 174.78 | 174.78 | 163.17 | 164.34 | 19,486 | +0.62(+0.38%) |
Feb 07, 2017 | 162.83 | 164.80 | 162.23 | 163.72 | 27,561 | +1.00(+0.61%) |
Feb 06, 2017 | 162.40 | 163.38 | 162.09 | 162.72 | 16,133 | +0.12(+0.08%) |
Feb 03, 2017 | 161.02 | 162.98 | 161.02 | 162.60 | 18,970 | +1.75(+1.09%) |
Feb 02, 2017 | 160.35 | 161.30 | 160.24 | 160.85 | 15,405 | +1.04(+0.65%) |