Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 156.87 | 158.27 | 155.93 | 157.38 | 2,535 | +1.41(+0.90%) |
Apr 27, 2017 | 154.63 | 155.97 | 154.37 | 155.97 | 4,364 | +0.73(+0.47%) |
Apr 26, 2017 | 154.61 | 155.39 | 153.98 | 155.24 | 4,015 | -3.25(-2.05%) |
Apr 25, 2017 | 155.50 | 158.70 | 155.47 | 158.49 | 4,383 | -2.31(-1.44%) |
Apr 24, 2017 | 160.07 | 161.14 | 159.90 | 160.80 | 3,982 | +5.98(+3.86%) |
Apr 21, 2017 | 154.46 | 155.21 | 153.69 | 154.82 | 4,304 | -0.31(-0.20%) |
Apr 20, 2017 | 154.96 | 155.97 | 154.88 | 155.13 | 3,574 | -0.14(-0.09%) |
Apr 19, 2017 | 157.22 | 157.22 | 155.27 | 155.27 | 5,754 | -1.88(-1.20%) |
Apr 18, 2017 | 156.41 | 157.21 | 156.23 | 157.15 | 4,156 | -2.15(-1.35%) |
Apr 17, 2017 | 163.35 | 163.35 | 158.46 | 159.30 | 5,116 | +1.46(+0.92%) |
Apr 13, 2017 | 157.17 | 160.41 | 157.17 | 157.84 | 3,651 | -1.17(-0.74%) |
Apr 12, 2017 | 158.13 | 160.19 | 158.07 | 159.01 | 4,618 | +1.47(+0.94%) |
Apr 11, 2017 | 157.74 | 158.03 | 156.82 | 157.53 | 4,111 | -0.44(-0.28%) |
Apr 10, 2017 | 157.45 | 158.25 | 156.97 | 157.97 | 3,958 | +0.41(+0.26%) |
Apr 07, 2017 | 157.76 | 158.26 | 157.21 | 157.56 | 3,990 | -0.98(-0.62%) |
Apr 06, 2017 | 158.84 | 159.02 | 158.35 | 158.54 | 4,947 | +0.94(+0.60%) |
Apr 05, 2017 | 158.09 | 158.33 | 156.67 | 157.60 | 2,776 | -0.55(-0.35%) |
Apr 04, 2017 | 157.32 | 158.28 | 156.97 | 158.15 | 4,346 | -2.16(-1.35%) |
Apr 03, 2017 | 160.43 | 160.47 | 158.93 | 160.31 | 4,628 | +0.63(+0.40%) |
Mar 31, 2017 | 159.59 | 160.00 | 158.72 | 159.68 | 4,610 | -1.86(-1.15%) |
Mar 30, 2017 | 160.79 | 161.87 | 160.79 | 161.54 | 2,869 | +0.77(+0.48%) |
Mar 29, 2017 | 159.61 | 160.77 | 159.19 | 160.77 | 5,520 | +0.30(+0.19%) |
Mar 28, 2017 | 159.50 | 161.00 | 159.02 | 160.47 | 2,984 | +1.08(+0.68%) |
Mar 27, 2017 | 157.31 | 159.60 | 157.31 | 159.39 | 3,345 | -4.20(-2.57%) |
Mar 24, 2017 | 162.30 | 163.59 | 162.05 | 163.59 | 4,217 | +2.21(+1.37%) |
Mar 23, 2017 | 160.28 | 162.02 | 160.28 | 161.38 | 4,000 | -0.97(-0.60%) |
Mar 22, 2017 | 162.01 | 163.11 | 161.34 | 162.35 | 3,522 | -2.52(-1.53%) |
Mar 21, 2017 | 167.63 | 168.14 | 164.55 | 164.87 | 2,425 | +0.25(+0.15%) |
Mar 20, 2017 | 164.15 | 165.27 | 163.59 | 164.62 | 3,591 | +0.12(+0.07%) |
Mar 17, 2017 | 164.85 | 165.37 | 163.89 | 164.50 | 3,695 | -0.16(-0.09%) |
Mar 16, 2017 | 163.61 | 164.66 | 163.43 | 164.66 | 3,820 | +1.44(+0.88%) |
Mar 15, 2017 | 159.88 | 163.23 | 159.88 | 163.22 | 2,859 | +2.41(+1.50%) |
Mar 14, 2017 | 159.79 | 160.94 | 159.09 | 160.81 | 2,780 | -3.52(-2.14%) |
Mar 13, 2017 | 162.60 | 164.49 | 162.60 | 164.33 | 4,141 | +1.80(+1.11%) |
Mar 10, 2017 | 163.11 | 163.61 | 162.44 | 162.53 | 2,084 | +0.65(+0.40%) |
Mar 09, 2017 | 160.60 | 162.07 | 160.60 | 161.88 | 3,563 | -1.23(-0.75%) |
Mar 08, 2017 | 163.39 | 164.48 | 162.21 | 163.11 | 4,885 | -0.52(-0.32%) |
Mar 07, 2017 | 162.79 | 164.09 | 162.48 | 163.63 | 3,361 | -0.11(-0.07%) |
Mar 06, 2017 | 163.14 | 163.75 | 162.96 | 163.74 | 2,762 | -1.13(-0.69%) |
Mar 03, 2017 | 164.26 | 165.12 | 163.57 | 164.87 | 4,703 | +0.22(+0.13%) |
Mar 02, 2017 | 164.36 | 165.22 | 163.89 | 164.65 | 5,077 | -0.54(-0.33%) |
Mar 01, 2017 | 164.01 | 165.43 | 164.01 | 165.19 | 5,189 | +0.82(+0.50%) |
Feb 28, 2017 | 164.40 | 165.22 | 164.32 | 164.37 | 5,074 | -1.10(-0.67%) |
Feb 27, 2017 | 165.48 | 166.07 | 164.79 | 165.47 | 3,980 | -1.03(-0.62%) |
Feb 24, 2017 | 165.43 | 166.71 | 165.43 | 166.51 | 3,743 | -1.05(-0.63%) |
Feb 23, 2017 | 168.82 | 168.82 | 167.08 | 167.56 | 2,463 | +0.05(+0.03%) |
Feb 22, 2017 | 166.78 | 168.09 | 166.62 | 167.51 | 4,542 | -2.64(-1.55%) |
Feb 21, 2017 | 169.38 | 170.21 | 169.38 | 170.15 | 4,104 | +2.10(+1.25%) |
Feb 17, 2017 | 168.05 | 168.05 | 168.05 | 0 | -3.82(-2.22%) | |
Feb 16, 2017 | 171.26 | 172.45 | 171.09 | 171.87 | 4,344 | -0.83(-0.48%) |
Feb 15, 2017 | 170.63 | 172.99 | 170.63 | 172.70 | 3,259 | +2.14(+1.25%) |
Feb 14, 2017 | 170.11 | 170.85 | 169.95 | 170.56 | 3,731 | +1.03(+0.61%) |
Feb 13, 2017 | 168.77 | 170.44 | 168.77 | 169.53 | 2,868 | +1.08(+0.64%) |
Feb 10, 2017 | 167.61 | 168.55 | 167.26 | 168.45 | 4,193 | -1.09(-0.64%) |
Feb 09, 2017 | 169.09 | 169.64 | 168.70 | 169.54 | 2,835 | +2.38(+1.43%) |
Feb 08, 2017 | 166.76 | 167.49 | 165.87 | 167.16 | 4,369 | -1.79(-1.06%) |
Feb 07, 2017 | 168.70 | 169.35 | 168.25 | 168.95 | 2,846 | -0.26(-0.15%) |
Feb 06, 2017 | 169.43 | 169.75 | 168.86 | 169.21 | 4,808 | -3.80(-2.20%) |
Feb 03, 2017 | 171.76 | 173.47 | 171.33 | 173.01 | 6,619 | +6.11(+3.66%) |
Feb 02, 2017 | 166.94 | 167.43 | 166.45 | 166.90 | 10,688 | -3.25(-1.91%) |