Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 169.41 | 169.45 | 169.11 | 169.45 | 1,820 | -0.15(-0.09%) |
Apr 27, 2017 | 168.45 | 169.60 | 168.42 | 169.60 | 2,936 | +1.31(+0.78%) |
Apr 26, 2017 | 168.58 | 169.30 | 168.29 | 168.29 | 4,048 | -0.08(-0.05%) |
Apr 25, 2017 | 168.33 | 168.42 | 168.32 | 168.37 | 2,231 | +2.31(+1.39%) |
Apr 24, 2017 | 165.91 | 166.21 | 165.86 | 166.06 | 3,159 | +3.10(+1.90%) |
Apr 21, 2017 | 163.22 | 163.56 | 161.61 | 162.96 | 4,265 | -0.86(-0.52%) |
Apr 20, 2017 | 161.89 | 163.82 | 161.89 | 163.82 | 3,005 | +3.34(+2.08%) |
Apr 19, 2017 | 161.46 | 161.73 | 160.48 | 160.48 | 4,840 | -0.34(-0.21%) |
Apr 18, 2017 | 160.93 | 161.08 | 160.10 | 160.81 | 7,860 | -0.22(-0.13%) |
Apr 17, 2017 | 158.84 | 161.03 | 158.84 | 161.03 | 4,981 | +0.57(+0.36%) |
Apr 13, 2017 | 159.25 | 160.46 | 159.25 | 160.46 | 1,490 | +0.71(+0.44%) |
Apr 12, 2017 | 160.76 | 160.76 | 159.61 | 159.75 | 2,177 | -0.64(-0.40%) |
Apr 11, 2017 | 160.16 | 160.79 | 159.70 | 160.39 | 2,997 | -1.04(-0.64%) |
Apr 10, 2017 | 161.99 | 162.30 | 161.43 | 161.43 | 4,528 | -0.54(-0.33%) |
Apr 07, 2017 | 160.43 | 161.97 | 160.43 | 161.97 | 1,174 | +0.82(+0.51%) |
Apr 06, 2017 | 160.92 | 161.52 | 160.78 | 161.15 | 6,500 | -0.02(-0.01%) |
Apr 05, 2017 | 162.73 | 163.75 | 161.17 | 161.17 | 6,330 | -0.24(-0.15%) |
Apr 04, 2017 | 161.50 | 161.50 | 160.99 | 161.41 | 1,760 | -0.26(-0.16%) |
Apr 03, 2017 | 160.91 | 162.00 | 160.87 | 161.67 | 3,474 | -1.24(-0.76%) |
Mar 31, 2017 | 161.85 | 162.93 | 158.00 | 162.91 | 2,807 | +0.25(+0.15%) |
Mar 30, 2017 | 162.96 | 163.10 | 162.09 | 162.66 | 3,312 | +0.50(+0.31%) |
Mar 29, 2017 | 161.53 | 162.52 | 161.53 | 162.16 | 4,807 | +0.54(+0.33%) |
Mar 28, 2017 | 159.95 | 162.13 | 159.80 | 161.62 | 3,488 | +1.72(+1.08%) |
Mar 27, 2017 | 156.32 | 159.94 | 156.32 | 159.90 | 9,261 | +1.05(+0.66%) |
Mar 24, 2017 | 160.88 | 160.88 | 139.62 | 158.85 | 6,828 | -1.15(-0.72%) |
Mar 23, 2017 | 159.43 | 161.02 | 159.43 | 160.00 | 2,283 | -0.16(-0.10%) |
Mar 22, 2017 | 158.90 | 160.16 | 158.73 | 160.16 | 43,682 | +0.96(+0.60%) |
Mar 21, 2017 | 163.58 | 163.79 | 159.15 | 159.20 | 77,241 | -3.59(-2.21%) |
Mar 20, 2017 | 162.75 | 163.28 | 162.18 | 162.79 | 4,206 | -0.40(-0.25%) |
Mar 17, 2017 | 162.87 | 163.77 | 162.87 | 163.19 | 2,673 | +0.48(+0.30%) |
Mar 16, 2017 | 163.22 | 163.22 | 162.61 | 162.71 | 1,685 | -1.16(-0.71%) |
Mar 15, 2017 | 160.80 | 163.87 | 160.80 | 163.87 | 8,271 | +3.08(+1.92%) |
Mar 14, 2017 | 160.82 | 161.15 | 160.47 | 160.79 | 6,491 | -1.07(-0.66%) |
Mar 13, 2017 | 160.67 | 161.86 | 160.67 | 161.86 | 6,034 | +0.45(+0.28%) |
Mar 10, 2017 | 161.60 | 162.04 | 160.73 | 161.41 | 3,469 | +1.11(+0.69%) |
Mar 09, 2017 | 160.01 | 160.97 | 159.32 | 160.30 | 5,264 | -0.28(-0.17%) |
Mar 08, 2017 | 160.17 | 160.93 | 160.17 | 160.58 | 4,908 | +1.01(+0.63%) |
Mar 07, 2017 | 159.74 | 160.85 | 159.57 | 159.57 | 4,655 | -1.38(-0.86%) |
Mar 06, 2017 | 160.50 | 161.09 | 159.93 | 160.95 | 4,662 | -0.61(-0.38%) |
Mar 03, 2017 | 161.50 | 161.56 | 160.33 | 161.56 | 5,919 | +0.46(+0.29%) |
Mar 02, 2017 | 162.01 | 162.49 | 161.10 | 161.10 | 7,637 | -2.11(-1.29%) |
Mar 01, 2017 | 161.51 | 163.27 | 161.50 | 163.21 | 3,905 | +4.31(+2.71%) |
Feb 28, 2017 | 159.81 | 160.03 | 158.90 | 158.90 | 3,594 | -1.36(-0.85%) |
Feb 27, 2017 | 159.78 | 160.26 | 159.63 | 160.26 | 3,887 | +0.68(+0.43%) |
Feb 24, 2017 | 158.70 | 159.58 | 158.33 | 159.58 | 3,836 | +0.81(+0.51%) |
Feb 23, 2017 | 159.27 | 159.30 | 158.77 | 158.77 | 2,564 | -0.49(-0.31%) |
Feb 22, 2017 | 158.70 | 159.43 | 158.70 | 159.26 | 3,532 | +0.11(+0.07%) |
Feb 21, 2017 | 157.70 | 159.28 | 157.70 | 159.15 | 7,103 | +1.65(+1.05%) |
Feb 17, 2017 | 157.50 | 157.50 | 157.50 | 0 | +0.60(+0.38%) | |
Feb 16, 2017 | 157.09 | 157.09 | 156.39 | 156.90 | 4,536 | -0.62(-0.40%) |
Feb 15, 2017 | 155.44 | 157.52 | 155.44 | 157.52 | 6,332 | +2.08(+1.34%) |
Feb 14, 2017 | 154.50 | 155.44 | 154.14 | 155.44 | 7,958 | +0.81(+0.52%) |
Feb 13, 2017 | 154.28 | 155.08 | 153.81 | 154.63 | 47,765 | +1.25(+0.81%) |
Feb 10, 2017 | 153.16 | 153.86 | 153.16 | 153.38 | 54,439 | +0.79(+0.52%) |
Feb 09, 2017 | 152.02 | 152.96 | 152.02 | 152.59 | 58,227 | +1.65(+1.10%) |
Feb 08, 2017 | 149.77 | 150.95 | 149.66 | 150.94 | 2,008 | +0.85(+0.56%) |
Feb 07, 2017 | 150.54 | 150.55 | 150.09 | 150.09 | 2,323 | +0.89(+0.60%) |
Feb 06, 2017 | 149.25 | 149.49 | 148.56 | 149.20 | 12,004 | -0.75(-0.50%) |
Feb 03, 2017 | 149.19 | 149.95 | 149.19 | 149.95 | 8,442 | +1.86(+1.26%) |
Feb 02, 2017 | 147.88 | 148.76 | 147.83 | 148.09 | 3,330 | -0.17(-0.11%) |