Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 159.07 | 159.48 | 157.25 | 157.32 | 788,202 | -1.75(-1.10%) |
Apr 27, 2017 | 158.93 | 159.61 | 158.61 | 159.07 | 370,497 | +0.58(+0.37%) |
Apr 26, 2017 | 157.79 | 159.24 | 157.56 | 158.49 | 909,271 | +0.61(+0.39%) |
Apr 25, 2017 | 157.60 | 158.51 | 157.60 | 157.88 | 840,632 | +1.57(+1.00%) |
Apr 24, 2017 | 156.34 | 156.66 | 155.72 | 156.31 | 372,728 | +1.99(+1.29%) |
Apr 21, 2017 | 154.52 | 154.86 | 153.89 | 154.32 | 304,913 | -0.58(-0.38%) |
Apr 20, 2017 | 153.77 | 155.09 | 153.43 | 154.91 | 833,775 | +1.82(+1.19%) |
Apr 19, 2017 | 152.61 | 154.22 | 152.61 | 153.08 | 818,068 | +0.94(+0.62%) |
Apr 18, 2017 | 151.50 | 152.25 | 150.96 | 152.15 | 248,547 | +0.13(+0.09%) |
Apr 17, 2017 | 150.81 | 152.11 | 150.45 | 152.01 | 299,789 | +1.66(+1.11%) |
Apr 13, 2017 | 151.39 | 151.98 | 150.32 | 150.35 | 469,416 | -1.11(-0.73%) |
Apr 12, 2017 | 153.04 | 153.43 | 151.34 | 151.46 | 316,864 | -1.78(-1.16%) |
Apr 11, 2017 | 151.70 | 153.25 | 151.34 | 153.24 | 422,103 | +0.98(+0.65%) |
Apr 10, 2017 | 152.11 | 153.46 | 151.38 | 152.25 | 377,162 | +0.37(+0.25%) |
Apr 07, 2017 | 151.45 | 152.39 | 150.96 | 151.88 | 441,357 | +0.08(+0.05%) |
Apr 06, 2017 | 150.85 | 151.86 | 150.08 | 151.80 | 694,191 | +1.19(+0.79%) |
Apr 05, 2017 | 153.36 | 153.87 | 150.42 | 150.61 | 746,328 | -1.70(-1.12%) |
Apr 04, 2017 | 152.57 | 153.33 | 151.72 | 152.31 | 472,776 | -0.42(-0.27%) |
Apr 03, 2017 | 154.92 | 155.14 | 152.45 | 152.73 | 908,568 | -1.68(-1.09%) |
Mar 31, 2017 | 154.12 | 155.05 | 153.68 | 154.41 | 409,776 | +0.44(+0.29%) |
Mar 30, 2017 | 153.57 | 154.11 | 153.23 | 153.97 | 402,323 | +0.53(+0.34%) |
Mar 29, 2017 | 152.64 | 153.69 | 152.45 | 153.45 | 380,722 | +0.66(+0.43%) |
Mar 28, 2017 | 151.60 | 152.97 | 151.31 | 152.79 | 396,322 | +0.68(+0.45%) |
Mar 27, 2017 | 149.65 | 152.43 | 149.36 | 152.11 | 572,084 | +0.60(+0.40%) |
Mar 24, 2017 | 151.68 | 152.42 | 150.83 | 151.51 | 262,314 | +0.35(+0.23%) |
Mar 23, 2017 | 150.68 | 152.09 | 150.09 | 151.16 | 487,894 | +0.62(+0.41%) |
Mar 22, 2017 | 150.12 | 150.80 | 149.28 | 150.54 | 770,354 | +0.24(+0.16%) |
Mar 21, 2017 | 155.34 | 155.34 | 150.23 | 150.30 | 1,016,681 | -4.01(-2.60%) |
Mar 20, 2017 | 154.66 | 155.25 | 153.85 | 154.31 | 576,380 | -0.35(-0.23%) |
Mar 17, 2017 | 154.47 | 155.04 | 153.62 | 154.66 | 1,025,145 | +0.41(+0.27%) |
Mar 16, 2017 | 154.72 | 154.84 | 153.86 | 154.25 | 356,549 | +0.08(+0.05%) |
Mar 15, 2017 | 152.37 | 154.56 | 152.10 | 154.17 | 517,168 | +2.45(+1.61%) |
Mar 14, 2017 | 152.10 | 152.10 | 150.80 | 151.72 | 458,113 | -0.93(-0.61%) |
Mar 13, 2017 | 152.04 | 152.95 | 151.91 | 152.66 | 430,615 | +0.41(+0.27%) |
Mar 10, 2017 | 152.28 | 152.34 | 151.02 | 152.25 | 1,145,175 | +0.99(+0.66%) |
Mar 09, 2017 | 151.60 | 152.14 | 150.53 | 151.26 | 436,170 | -0.29(-0.19%) |
Mar 08, 2017 | 152.55 | 153.02 | 151.48 | 151.54 | 359,107 | -0.49(-0.32%) |
Mar 07, 2017 | 152.56 | 152.99 | 151.81 | 152.03 | 1,223,263 | -1.01(-0.66%) |
Mar 06, 2017 | 153.22 | 153.41 | 152.31 | 153.04 | 866,638 | -1.05(-0.68%) |
Mar 03, 2017 | 154.20 | 154.84 | 153.29 | 154.09 | 638,304 | -0.09(-0.06%) |
Mar 02, 2017 | 155.41 | 155.57 | 154.01 | 154.18 | 1,027,778 | -1.23(-0.79%) |
Mar 01, 2017 | 154.67 | 155.85 | 154.29 | 155.41 | 758,275 | +2.66(+1.74%) |
Feb 28, 2017 | 154.40 | 154.57 | 152.65 | 152.75 | 537,584 | -2.34(-1.51%) |
Feb 27, 2017 | 153.12 | 155.14 | 152.88 | 155.09 | 477,529 | +1.80(+1.18%) |
Feb 24, 2017 | 151.76 | 153.32 | 151.13 | 153.29 | 541,952 | +0.33(+0.22%) |
Feb 23, 2017 | 154.59 | 154.60 | 151.92 | 152.95 | 1,116,761 | -1.29(-0.83%) |
Feb 22, 2017 | 154.74 | 154.93 | 153.88 | 154.24 | 283,342 | -0.76(-0.49%) |
Feb 21, 2017 | 154.35 | 155.22 | 154.24 | 155.00 | 294,634 | +0.96(+0.63%) |
Feb 17, 2017 | 154.04 | 154.04 | 154.04 | 0 | +0.40(+0.26%) | |
Feb 16, 2017 | 154.16 | 154.51 | 152.62 | 153.64 | 628,507 | -0.58(-0.38%) |
Feb 15, 2017 | 152.53 | 154.44 | 152.31 | 154.22 | 404,689 | +1.14(+0.75%) |
Feb 14, 2017 | 152.31 | 153.21 | 151.87 | 153.08 | 388,592 | +0.34(+0.22%) |
Feb 13, 2017 | 153.59 | 153.82 | 152.51 | 152.73 | 761,812 | +0.14(+0.09%) |
Feb 10, 2017 | 152.35 | 153.11 | 151.81 | 152.59 | 1,205,622 | +1.06(+0.70%) |
Feb 09, 2017 | 149.60 | 151.91 | 149.56 | 151.53 | 1,405,537 | +2.24(+1.50%) |
Feb 08, 2017 | 149.44 | 147.87 | 149.29 | 693,567 | +0.13(+0.09%) | |
Feb 07, 2017 | 149.70 | 150.34 | 148.68 | 149.16 | 579,217 | -0.46(-0.31%) |
Feb 06, 2017 | 150.34 | 150.58 | 149.12 | 149.62 | 362,049 | -1.12(-0.74%) |
Feb 03, 2017 | 149.93 | 150.79 | 149.33 | 150.73 | 440,023 | +2.22(+1.50%) |
Feb 02, 2017 | 149.06 | 149.51 | 147.98 | 148.51 | 500,048 | -0.54(-0.36%) |