Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 163.56 | 163.63 | 161.83 | 162.38 | 1,534,396 | -1.35(-0.82%) |
Apr 27, 2017 | 165.67 | 165.75 | 163.04 | 163.73 | 2,329,408 | -1.29(-0.78%) |
Apr 26, 2017 | 159.24 | 165.12 | 158.12 | 165.01 | 4,258,848 | +9.04(+5.79%) |
Apr 25, 2017 | 155.60 | 156.59 | 155.30 | 155.98 | 2,210,699 | +1.44(+0.93%) |
Apr 24, 2017 | 153.74 | 154.83 | 153.25 | 154.53 | 1,220,081 | +2.26(+1.48%) |
Apr 21, 2017 | 152.50 | 153.05 | 151.83 | 152.28 | 2,028,435 | -0.31(-0.21%) |
Apr 20, 2017 | 152.01 | 153.08 | 151.08 | 152.59 | 1,621,649 | +0.88(+0.58%) |
Apr 19, 2017 | 151.22 | 151.90 | 150.19 | 151.71 | 1,314,570 | +1.17(+0.78%) |
Apr 18, 2017 | 150.31 | 151.14 | 149.59 | 150.54 | 902,710 | -0.42(-0.28%) |
Apr 17, 2017 | 150.05 | 151.18 | 149.61 | 150.96 | 1,297,753 | +1.49(+1.00%) |
Apr 13, 2017 | 149.23 | 150.23 | 149.06 | 149.47 | 951,568 | -0.27(-0.18%) |
Apr 12, 2017 | 150.13 | 150.22 | 149.03 | 149.74 | 1,276,421 | -0.40(-0.27%) |
Apr 11, 2017 | 150.16 | 150.95 | 149.20 | 150.15 | 1,003,885 | -0.57(-0.38%) |
Apr 10, 2017 | 150.49 | 152.00 | 150.49 | 150.71 | 1,038,057 | +0.33(+0.22%) |
Apr 07, 2017 | 150.34 | 150.97 | 149.84 | 150.38 | 1,347,758 | +0.16(+0.10%) |
Apr 06, 2017 | 150.06 | 150.78 | 149.49 | 150.22 | 2,475,101 | +0.19(+0.12%) |
Apr 05, 2017 | 150.54 | 151.34 | 149.91 | 150.04 | 2,049,525 | +0.04(+0.03%) |
Apr 04, 2017 | 151.72 | 152.20 | 149.79 | 150.00 | 2,750,363 | -1.83(-1.20%) |
Apr 03, 2017 | 150.86 | 152.44 | 150.76 | 151.82 | 2,122,681 | +0.96(+0.64%) |
Mar 31, 2017 | 150.66 | 151.40 | 150.49 | 150.86 | 1,241,765 | -0.31(-0.20%) |
Mar 30, 2017 | 151.35 | 151.95 | 150.71 | 151.17 | 1,073,312 | -0.07(-0.05%) |
Mar 29, 2017 | 151.60 | 151.83 | 150.21 | 151.24 | 1,094,551 | -0.65(-0.43%) |
Mar 28, 2017 | 151.88 | 152.61 | 150.80 | 151.88 | 1,134,112 | +0.05(+0.03%) |
Mar 27, 2017 | 150.70 | 152.58 | 150.02 | 151.83 | 1,444,318 | +0.54(+0.36%) |
Mar 24, 2017 | 151.68 | 152.90 | 150.95 | 151.29 | 1,974,172 | -0.60(-0.39%) |
Mar 23, 2017 | 152.53 | 153.17 | 151.27 | 151.89 | 1,673,264 | -0.67(-0.44%) |
Mar 22, 2017 | 153.01 | 153.71 | 151.58 | 152.56 | 1,333,350 | -0.21(-0.13%) |
Mar 21, 2017 | 154.66 | 154.89 | 151.61 | 152.77 | 1,622,320 | -1.18(-0.77%) |
Mar 20, 2017 | 155.32 | 155.58 | 153.57 | 153.95 | 1,303,839 | -1.13(-0.73%) |
Mar 17, 2017 | 155.71 | 156.25 | 153.59 | 155.07 | 2,702,269 | -0.13(-0.08%) |
Mar 16, 2017 | 155.21 | 156.66 | 154.05 | 155.20 | 3,266,980 | -2.98(-1.88%) |
Mar 15, 2017 | 155.76 | 158.78 | 155.54 | 158.18 | 2,594,408 | +2.66(+1.71%) |
Mar 14, 2017 | 155.66 | 155.87 | 155.14 | 155.52 | 1,055,349 | -0.69(-0.44%) |
Mar 13, 2017 | 156.47 | 156.47 | 154.85 | 156.20 | 1,348,326 | -0.14(-0.09%) |
Mar 10, 2017 | 155.21 | 156.48 | 155.18 | 156.34 | 1,229,320 | +1.52(+0.98%) |
Mar 09, 2017 | 154.76 | 155.27 | 154.13 | 154.82 | 1,123,661 | +0.28(+0.18%) |
Mar 08, 2017 | 154.44 | 155.00 | 153.70 | 154.55 | 1,126,511 | +0.23(+0.15%) |
Mar 07, 2017 | 154.05 | 154.98 | 153.65 | 154.31 | 1,188,491 | -0.44(-0.28%) |
Mar 06, 2017 | 155.73 | 156.30 | 154.59 | 154.75 | 1,440,391 | -2.40(-1.53%) |
Mar 03, 2017 | 155.74 | 157.41 | 155.69 | 157.16 | 1,227,046 | +0.94(+0.60%) |
Mar 02, 2017 | 157.00 | 157.00 | 156.00 | 156.21 | 1,441,428 | -0.61(-0.39%) |
Mar 01, 2017 | 156.48 | 157.87 | 155.93 | 156.82 | 1,755,477 | +2.10(+1.36%) |
Feb 28, 2017 | 155.23 | 156.26 | 154.57 | 154.72 | 1,706,210 | -0.78(-0.50%) |
Feb 27, 2017 | 155.39 | 156.30 | 155.06 | 155.51 | 1,243,527 | -0.49(-0.31%) |
Feb 24, 2017 | 155.37 | 156.00 | 154.62 | 156.00 | 848,745 | +0.25(+0.16%) |
Feb 23, 2017 | 155.62 | 156.14 | 154.74 | 155.75 | 1,146,477 | +0.70(+0.45%) |
Feb 22, 2017 | 155.37 | 156.12 | 154.73 | 155.06 | 1,307,503 | -0.60(-0.38%) |
Feb 21, 2017 | 155.66 | 156.42 | 155.00 | 155.66 | 1,265,959 | -0.01(-0.01%) |
Feb 17, 2017 | 155.66 | 155.66 | 155.66 | 0 | +0.91(+0.59%) | |
Feb 16, 2017 | 155.05 | 155.58 | 154.49 | 154.75 | 1,276,850 | -0.54(-0.35%) |
Feb 15, 2017 | 153.56 | 155.40 | 153.56 | 155.29 | 1,450,519 | +0.96(+0.62%) |
Feb 14, 2017 | 153.02 | 154.38 | 152.50 | 154.33 | 1,457,126 | +0.91(+0.59%) |
Feb 13, 2017 | 152.09 | 153.86 | 151.59 | 153.42 | 1,667,825 | +1.43(+0.94%) |
Feb 10, 2017 | 151.78 | 152.57 | 151.38 | 151.99 | 1,511,206 | +0.15(+0.10%) |
Feb 09, 2017 | 150.62 | 152.36 | 150.50 | 151.84 | 1,533,770 | +1.22(+0.81%) |
Feb 08, 2017 | 149.52 | 151.34 | 148.84 | 150.62 | 1,495,874 | +0.48(+0.32%) |
Feb 07, 2017 | 149.27 | 150.33 | 148.94 | 150.14 | 1,507,580 | +0.91(+0.61%) |
Feb 06, 2017 | 148.23 | 149.30 | 147.60 | 149.23 | 1,655,987 | +0.64(+0.43%) |
Feb 03, 2017 | 149.30 | 149.52 | 147.57 | 148.59 | 1,851,871 | -0.24(-0.16%) |
Feb 02, 2017 | 149.55 | 149.55 | 147.41 | 148.83 | 1,785,300 | -1.25(-0.83%) |