Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 172.83 | 172.92 | 170.90 | 171.74 | 671,586 | -0.73(-0.42%) |
Apr 27, 2017 | 171.74 | 173.74 | 170.62 | 172.47 | 551,509 | +0.34(+0.20%) |
Apr 26, 2017 | 172.54 | 174.44 | 171.55 | 172.13 | 560,590 | +0.18(+0.10%) |
Apr 25, 2017 | 173.24 | 174.03 | 170.80 | 171.96 | 881,539 | -1.55(-0.89%) |
Apr 24, 2017 | 175.55 | 176.24 | 172.41 | 173.51 | 842,959 | +0.25(+0.15%) |
Apr 21, 2017 | 173.18 | 174.70 | 171.74 | 173.25 | 630,612 | +0.25(+0.15%) |
Apr 20, 2017 | 171.13 | 173.71 | 169.74 | 173.00 | 684,592 | +3.09(+1.82%) |
Apr 19, 2017 | 170.98 | 173.40 | 169.28 | 169.91 | 666,024 | -0.47(-0.27%) |
Apr 18, 2017 | 170.41 | 172.22 | 169.42 | 170.38 | 490,164 | -0.36(-0.21%) |
Apr 17, 2017 | 168.45 | 171.43 | 168.33 | 170.74 | 738,784 | +2.29(+1.36%) |
Apr 13, 2017 | 170.28 | 171.29 | 168.45 | 168.45 | 632,520 | -2.03(-1.19%) |
Apr 12, 2017 | 173.42 | 173.59 | 169.07 | 170.47 | 1,094,670 | -2.68(-1.55%) |
Apr 11, 2017 | 169.64 | 173.36 | 169.57 | 173.16 | 835,246 | +1.24(+0.72%) |
Apr 10, 2017 | 168.67 | 172.88 | 168.67 | 171.92 | 1,245,371 | +3.21(+1.90%) |
Apr 07, 2017 | 167.87 | 170.03 | 167.40 | 168.71 | 1,086,600 | +0.54(+0.32%) |
Apr 06, 2017 | 166.16 | 168.25 | 165.22 | 168.18 | 940,084 | +2.11(+1.27%) |
Apr 05, 2017 | 168.73 | 170.53 | 165.67 | 166.06 | 2,439,561 | -3.44(-2.03%) |
Apr 04, 2017 | 198.87 | 175.66 | 167.73 | 169.50 | 5,742,585 | -29.36(-14.77%) |
Apr 03, 2017 | 199.40 | 203.85 | 197.88 | 198.87 | 1,020,451 | +0.06(+0.03%) |
Mar 31, 2017 | 199.86 | 200.78 | 198.59 | 198.81 | 683,893 | -2.50(-1.24%) |
Mar 30, 2017 | 202.86 | 202.94 | 200.40 | 201.30 | 388,865 | -0.69(-0.34%) |
Mar 29, 2017 | 195.91 | 202.21 | 195.91 | 201.99 | 946,299 | +4.79(+2.43%) |
Mar 28, 2017 | 193.76 | 199.74 | 192.99 | 197.20 | 791,751 | +3.66(+1.89%) |
Mar 27, 2017 | 194.89 | 194.89 | 191.77 | 193.53 | 1,135,987 | -1.37(-0.70%) |
Mar 24, 2017 | 196.97 | 197.78 | 194.83 | 194.91 | 620,857 | -2.28(-1.16%) |
Mar 23, 2017 | 200.62 | 200.66 | 196.69 | 197.19 | 529,501 | -2.69(-1.35%) |
Mar 22, 2017 | 197.57 | 200.50 | 194.02 | 199.88 | 940,236 | +1.80(+0.91%) |
Mar 21, 2017 | 201.32 | 202.17 | 197.85 | 198.08 | 862,535 | -2.90(-1.44%) |
Mar 20, 2017 | 202.72 | 203.54 | 200.03 | 200.98 | 374,390 | -2.06(-1.01%) |
Mar 17, 2017 | 204.65 | 204.65 | 201.53 | 203.04 | 459,054 | -1.06(-0.52%) |
Mar 16, 2017 | 202.20 | 204.41 | 201.17 | 204.10 | 515,065 | +2.03(+1.00%) |
Mar 15, 2017 | 201.48 | 202.55 | 200.48 | 202.07 | 664,916 | +1.56(+0.78%) |
Mar 14, 2017 | 203.16 | 204.28 | 200.22 | 200.51 | 586,648 | -4.34(-2.12%) |
Mar 13, 2017 | 206.00 | 206.37 | 204.01 | 204.85 | 627,024 | -1.36(-0.66%) |
Mar 10, 2017 | 204.75 | 207.01 | 203.41 | 206.20 | 524,233 | +3.28(+1.61%) |
Mar 09, 2017 | 201.24 | 203.47 | 200.58 | 202.93 | 961,716 | +1.32(+0.66%) |
Mar 08, 2017 | 199.99 | 203.19 | 199.94 | 201.60 | 391,398 | +1.42(+0.71%) |
Mar 07, 2017 | 199.25 | 200.74 | 197.25 | 200.18 | 785,806 | +0.49(+0.24%) |
Mar 06, 2017 | 202.27 | 202.47 | 198.71 | 199.69 | 847,271 | -4.54(-2.22%) |
Mar 03, 2017 | 208.53 | 209.36 | 203.71 | 204.24 | 1,041,385 | -4.33(-2.07%) |
Mar 02, 2017 | 207.15 | 209.47 | 206.29 | 208.56 | 546,248 | +1.16(+0.56%) |
Mar 01, 2017 | 207.87 | 209.03 | 205.84 | 207.40 | 587,063 | +1.48(+0.72%) |
Feb 28, 2017 | 214.40 | 214.40 | 205.26 | 205.92 | 919,839 | -8.32(-3.88%) |
Feb 27, 2017 | 213.20 | 215.65 | 211.63 | 214.24 | 744,846 | +1.67(+0.78%) |
Feb 24, 2017 | 212.90 | 213.15 | 209.89 | 212.58 | 611,608 | -1.38(-0.65%) |
Feb 23, 2017 | 213.21 | 214.08 | 211.86 | 213.96 | 903,531 | +1.97(+0.93%) |
Feb 22, 2017 | 217.58 | 218.29 | 211.50 | 211.99 | 900,321 | -5.56(-2.55%) |
Feb 21, 2017 | 213.93 | 219.62 | 213.93 | 217.55 | 1,047,876 | +2.87(+1.33%) |
Feb 17, 2017 | 214.68 | 214.68 | 214.68 | 0 | +1.75(+0.82%) | |
Feb 16, 2017 | 210.56 | 213.13 | 210.56 | 212.93 | 806,008 | +1.96(+0.93%) |
Feb 15, 2017 | 208.44 | 212.32 | 206.88 | 210.97 | 1,032,884 | +4.41(+2.14%) |
Feb 14, 2017 | 208.82 | 208.84 | 204.01 | 206.56 | 496,190 | -2.53(-1.21%) |
Feb 13, 2017 | 207.53 | 210.68 | 207.53 | 209.09 | 639,535 | +2.33(+1.13%) |
Feb 10, 2017 | 206.36 | 207.94 | 204.92 | 206.76 | 519,020 | -0.01(-0.00%) |
Feb 09, 2017 | 203.82 | 208.27 | 202.78 | 206.77 | 682,346 | +2.95(+1.45%) |
Feb 08, 2017 | 201.37 | 204.83 | 201.29 | 203.82 | 458,241 | +2.39(+1.19%) |
Feb 07, 2017 | 202.06 | 202.12 | 200.24 | 201.43 | 377,265 | -0.15(-0.07%) |
Feb 06, 2017 | 200.03 | 201.80 | 198.78 | 201.57 | 331,299 | +0.48(+0.24%) |
Feb 03, 2017 | 202.36 | 203.57 | 200.41 | 201.10 | 362,163 | +0.27(+0.14%) |
Feb 02, 2017 | 199.73 | 201.43 | 198.41 | 200.82 | 742,325 | -0.04(-0.02%) |