Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 150.12 | 150.86 | 149.65 | 149.87 | 3,223,611 | -0.22(-0.14%) |
Apr 27, 2017 | 149.56 | 150.41 | 149.32 | 150.09 | 2,313,946 | +0.85(+0.57%) |
Apr 26, 2017 | 149.77 | 150.69 | 149.23 | 149.24 | 3,451,165 | -0.10(-0.07%) |
Apr 25, 2017 | 148.46 | 149.70 | 147.22 | 149.34 | 5,464,721 | +0.69(+0.46%) |
Apr 24, 2017 | 147.71 | 148.81 | 147.65 | 148.65 | 3,540,049 | +2.09(+1.43%) |
Apr 21, 2017 | 146.29 | 146.65 | 145.86 | 146.56 | 3,376,644 | +0.26(+0.18%) |
Apr 20, 2017 | 145.43 | 147.03 | 145.34 | 146.30 | 2,284,263 | +1.02(+0.70%) |
Apr 19, 2017 | 146.02 | 146.28 | 145.04 | 145.28 | 1,751,419 | -0.30(-0.20%) |
Apr 18, 2017 | 145.23 | 146.05 | 145.03 | 145.58 | 1,537,778 | -0.11(-0.07%) |
Apr 17, 2017 | 144.88 | 145.69 | 144.87 | 145.69 | 2,016,894 | +1.31(+0.91%) |
Apr 13, 2017 | 144.84 | 145.30 | 144.35 | 144.38 | 1,665,167 | -0.80(-0.55%) |
Apr 12, 2017 | 145.65 | 145.78 | 144.95 | 145.18 | 1,850,404 | -0.28(-0.19%) |
Apr 11, 2017 | 144.74 | 145.48 | 144.64 | 145.46 | 1,907,167 | +0.28(+0.19%) |
Apr 10, 2017 | 145.53 | 145.80 | 144.88 | 145.19 | 2,198,690 | -0.21(-0.15%) |
Apr 07, 2017 | 145.43 | 145.84 | 145.04 | 145.40 | 1,339,536 | +0.08(+0.05%) |
Apr 06, 2017 | 145.72 | 146.19 | 145.03 | 145.33 | 2,126,414 | -0.27(-0.18%) |
Apr 05, 2017 | 145.94 | 147.26 | 145.44 | 145.59 | 1,892,996 | +0.04(+0.03%) |
Apr 04, 2017 | 145.85 | 146.16 | 145.24 | 145.56 | 1,763,849 | -0.41(-0.28%) |
Apr 03, 2017 | 146.84 | 147.07 | 145.37 | 145.96 | 2,020,993 | -0.47(-0.32%) |
Mar 31, 2017 | 146.41 | 147.25 | 146.17 | 146.43 | 2,260,572 | +0.04(+0.03%) |
Mar 30, 2017 | 145.98 | 146.55 | 145.49 | 146.39 | 2,398,249 | +0.46(+0.31%) |
Mar 29, 2017 | 145.86 | 146.39 | 145.61 | 145.93 | 2,211,123 | -0.24(-0.16%) |
Mar 28, 2017 | 145.36 | 146.55 | 145.10 | 146.17 | 3,044,708 | +0.43(+0.29%) |
Mar 27, 2017 | 145.94 | 146.18 | 144.77 | 145.74 | 2,593,212 | -0.83(-0.56%) |
Mar 24, 2017 | 147.03 | 147.41 | 146.10 | 146.56 | 1,875,535 | -0.48(-0.33%) |
Mar 23, 2017 | 147.03 | 147.68 | 146.35 | 147.05 | 1,936,395 | -0.06(-0.04%) |
Mar 22, 2017 | 147.17 | 147.61 | 145.76 | 147.11 | 2,126,350 | +0.07(+0.05%) |
Mar 21, 2017 | 148.08 | 148.08 | 146.56 | 147.04 | 2,476,184 | -0.67(-0.46%) |
Mar 20, 2017 | 147.34 | 148.09 | 147.16 | 147.71 | 2,725,146 | +0.50(+0.34%) |
Mar 17, 2017 | 146.04 | 147.22 | 145.68 | 147.22 | 5,524,661 | +1.57(+1.08%) |
Mar 16, 2017 | 146.22 | 146.66 | 145.13 | 145.65 | 2,531,168 | -0.68(-0.47%) |
Mar 15, 2017 | 145.55 | 146.83 | 145.19 | 146.33 | 2,674,689 | +0.67(+0.46%) |
Mar 14, 2017 | 146.12 | 146.51 | 144.73 | 145.66 | 2,474,170 | -0.91(-0.62%) |
Mar 13, 2017 | 146.76 | 146.91 | 145.76 | 146.57 | 2,577,677 | +0.24(+0.16%) |
Mar 10, 2017 | 145.90 | 146.36 | 145.43 | 146.34 | 3,286,220 | +1.00(+0.69%) |
Mar 09, 2017 | 144.84 | 145.71 | 144.77 | 145.33 | 2,033,772 | +0.30(+0.21%) |
Mar 08, 2017 | 145.19 | 145.52 | 144.62 | 145.03 | 2,045,267 | +0.32(+0.22%) |
Mar 07, 2017 | 144.10 | 144.84 | 144.07 | 144.71 | 2,171,638 | +0.14(+0.10%) |
Mar 06, 2017 | 144.59 | 144.83 | 144.09 | 144.57 | 2,180,467 | -0.31(-0.22%) |
Mar 03, 2017 | 145.59 | 144.29 | 144.88 | 2,126,846 | -0.44(-0.31%) | |
Mar 02, 2017 | 145.00 | 145.49 | 144.67 | 145.33 | 2,304,886 | +0.02(+0.02%) |
Mar 01, 2017 | 143.94 | 145.82 | 143.89 | 145.30 | 2,908,482 | +2.69(+1.88%) |
Feb 28, 2017 | 142.91 | 143.50 | 142.59 | 142.62 | 2,524,610 | -0.43(-0.30%) |
Feb 27, 2017 | 143.50 | 143.53 | 142.63 | 143.04 | 1,821,223 | -0.38(-0.27%) |
Feb 24, 2017 | 142.98 | 144.19 | 142.58 | 143.43 | 2,778,370 | +0.17(+0.12%) |
Feb 23, 2017 | 142.28 | 143.46 | 142.13 | 143.26 | 3,132,999 | +0.88(+0.62%) |
Feb 22, 2017 | 140.36 | 142.44 | 140.11 | 142.38 | 3,725,040 | +2.04(+1.46%) |
Feb 21, 2017 | 139.89 | 140.53 | 139.32 | 140.34 | 2,268,800 | +0.32(+0.23%) |
Feb 17, 2017 | 140.01 | 140.01 | 140.01 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 139.10 | 140.41 | 138.99 | 140.37 | 2,827,655 | +1.31(+0.94%) |
Feb 15, 2017 | 137.99 | 139.16 | 137.87 | 139.06 | 2,303,497 | +0.98(+0.71%) |
Feb 14, 2017 | 137.52 | 138.39 | 137.36 | 138.08 | 2,677,852 | +0.44(+0.32%) |
Feb 13, 2017 | 136.76 | 137.91 | 136.30 | 137.64 | 2,538,028 | +1.54(+1.13%) |
Feb 10, 2017 | 135.57 | 136.55 | 135.49 | 136.10 | 1,831,282 | +0.62(+0.46%) |
Feb 09, 2017 | 134.49 | 135.76 | 134.49 | 135.48 | 2,642,962 | +0.84(+0.63%) |
Feb 08, 2017 | 133.53 | 135.04 | 133.44 | 134.64 | 2,821,921 | +1.00(+0.75%) |
Feb 07, 2017 | 133.88 | 134.13 | 133.18 | 133.64 | 1,639,862 | +0.50(+0.38%) |
Feb 06, 2017 | 132.39 | 133.98 | 132.23 | 133.14 | 2,134,187 | +0.05(+0.03%) |
Feb 03, 2017 | 132.43 | 133.29 | 132.19 | 133.09 | 3,710,020 | +0.65(+0.49%) |
Feb 02, 2017 | 132.40 | 132.89 | 131.96 | 132.44 | 4,085,930 | -0.75(-0.57%) |