Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 166.02 | 172.00 | 165.25 | 167.73 | 1,710,434 | +4.97(+3.05%) |
Apr 27, 2017 | 162.80 | 163.39 | 161.19 | 162.76 | 799,523 | -0.06(-0.04%) |
Apr 26, 2017 | 162.70 | 163.37 | 161.36 | 162.82 | 660,709 | +0.39(+0.24%) |
Apr 25, 2017 | 162.39 | 163.29 | 162.21 | 162.43 | 470,624 | +0.56(+0.35%) |
Apr 24, 2017 | 161.92 | 162.99 | 161.18 | 161.87 | 739,901 | +2.75(+1.73%) |
Apr 21, 2017 | 159.61 | 159.92 | 158.23 | 159.12 | 455,639 | -0.40(-0.25%) |
Apr 20, 2017 | 157.81 | 159.77 | 156.75 | 159.52 | 492,499 | +2.44(+1.55%) |
Apr 19, 2017 | 156.55 | 157.65 | 155.86 | 157.08 | 477,335 | +1.40(+0.90%) |
Apr 18, 2017 | 155.10 | 155.99 | 154.20 | 155.68 | 552,427 | +0.40(+0.26%) |
Apr 17, 2017 | 154.28 | 155.78 | 153.24 | 155.28 | 492,159 | +1.68(+1.09%) |
Apr 13, 2017 | 153.75 | 155.19 | 153.38 | 153.60 | 369,315 | -0.60(-0.39%) |
Apr 12, 2017 | 155.27 | 155.35 | 153.84 | 154.20 | 437,259 | -0.49(-0.32%) |
Apr 11, 2017 | 154.24 | 154.94 | 153.75 | 154.69 | 471,390 | +0.11(+0.07%) |
Apr 10, 2017 | 155.47 | 156.36 | 153.99 | 154.58 | 374,406 | -0.90(-0.58%) |
Apr 07, 2017 | 154.84 | 156.14 | 154.75 | 155.48 | 530,698 | +0.92(+0.60%) |
Apr 06, 2017 | 154.59 | 155.13 | 153.33 | 154.56 | 579,647 | -0.16(-0.10%) |
Apr 05, 2017 | 155.08 | 157.03 | 154.10 | 154.72 | 617,755 | -0.40(-0.26%) |
Apr 04, 2017 | 156.54 | 156.54 | 153.88 | 155.12 | 508,511 | -0.16(-0.10%) |
Apr 03, 2017 | 155.07 | 155.74 | 153.59 | 155.28 | 481,211 | +0.67(+0.43%) |
Mar 31, 2017 | 154.00 | 155.65 | 153.69 | 154.61 | 466,473 | +0.09(+0.06%) |
Mar 30, 2017 | 154.45 | 154.99 | 153.90 | 154.52 | 244,427 | -0.20(-0.13%) |
Mar 29, 2017 | 153.57 | 154.90 | 153.57 | 154.72 | 397,978 | +0.91(+0.59%) |
Mar 28, 2017 | 153.51 | 154.41 | 152.34 | 153.81 | 423,183 | -0.15(-0.10%) |
Mar 27, 2017 | 152.98 | 154.49 | 151.81 | 153.96 | 460,058 | +0.22(+0.14%) |
Mar 24, 2017 | 153.22 | 154.57 | 152.87 | 153.74 | 538,419 | +0.85(+0.56%) |
Mar 23, 2017 | 152.44 | 153.69 | 151.65 | 152.89 | 522,088 | +0.01(+0.01%) |
Mar 22, 2017 | 152.22 | 153.94 | 150.56 | 152.88 | 618,481 | +2.77(+1.85%) |
Mar 21, 2017 | 151.90 | 152.34 | 148.61 | 150.11 | 680,347 | -1.43(-0.94%) |
Mar 20, 2017 | 152.18 | 152.41 | 150.49 | 151.54 | 764,524 | -0.41(-0.27%) |
Mar 17, 2017 | 151.77 | 152.43 | 151.30 | 151.95 | 3,389,175 | +0.33(+0.22%) |
Mar 16, 2017 | 153.94 | 153.94 | 151.28 | 151.62 | 1,033,559 | -2.06(-1.34%) |
Mar 15, 2017 | 151.45 | 153.87 | 151.07 | 153.68 | 583,579 | +2.47(+1.63%) |
Mar 14, 2017 | 151.73 | 151.89 | 150.44 | 151.21 | 388,728 | -0.39(-0.26%) |
Mar 13, 2017 | 150.66 | 151.97 | 150.19 | 151.60 | 500,890 | +1.32(+0.88%) |
Mar 10, 2017 | 150.33 | 151.99 | 149.10 | 150.28 | 725,131 | +0.87(+0.58%) |
Mar 09, 2017 | 146.77 | 149.57 | 146.42 | 149.41 | 628,446 | +2.53(+1.72%) |
Mar 08, 2017 | 147.35 | 147.70 | 146.51 | 146.88 | 412,618 | -0.15(-0.10%) |
Mar 07, 2017 | 146.74 | 146.74 | 145.24 | 147.03 | 752,590 | -0.05(-0.03%) |
Mar 06, 2017 | 146.36 | 147.75 | 145.53 | 147.08 | 638,106 | -0.05(-0.03%) |
Mar 03, 2017 | 146.66 | 147.67 | 146.22 | 147.13 | 658,902 | +1.03(+0.70%) |
Mar 02, 2017 | 147.00 | 147.26 | 145.75 | 146.10 | 523,140 | -0.91(-0.62%) |
Mar 01, 2017 | 145.84 | 148.22 | 145.37 | 147.01 | 796,928 | +2.07(+1.43%) |
Feb 28, 2017 | 143.94 | 146.17 | 143.80 | 144.94 | 744,306 | +1.33(+0.93%) |
Feb 27, 2017 | 143.35 | 144.33 | 142.50 | 143.61 | 573,370 | +0.55(+0.38%) |
Feb 24, 2017 | 142.81 | 143.81 | 141.02 | 143.06 | 571,682 | +0.04(+0.03%) |
Feb 23, 2017 | 142.63 | 143.56 | 141.83 | 143.02 | 510,486 | +0.77(+0.54%) |
Feb 22, 2017 | 142.16 | 143.05 | 141.80 | 142.25 | 584,507 | -0.15(-0.11%) |
Feb 21, 2017 | 142.30 | 143.06 | 141.52 | 142.40 | 539,709 | +0.17(+0.12%) |
Feb 17, 2017 | 142.23 | 142.23 | 142.23 | 0 | +0.28(+0.20%) | |
Feb 16, 2017 | 141.93 | 142.38 | 140.99 | 141.95 | 407,324 | +0.21(+0.15%) |
Feb 15, 2017 | 140.89 | 142.09 | 140.65 | 141.74 | 859,407 | +0.14(+0.10%) |
Feb 14, 2017 | 141.11 | 142.00 | 140.63 | 141.60 | 682,783 | -0.10(-0.07%) |
Feb 13, 2017 | 142.73 | 142.90 | 141.32 | 141.70 | 570,882 | -0.13(-0.09%) |
Feb 10, 2017 | 142.07 | 142.51 | 141.49 | 141.83 | 435,483 | -0.28(-0.20%) |
Feb 09, 2017 | 141.48 | 142.54 | 140.86 | 142.11 | 776,761 | +1.00(+0.71%) |
Feb 08, 2017 | 142.83 | 143.00 | 141.00 | 141.11 | 1,358,731 | -2.02(-1.41%) |
Feb 07, 2017 | 142.23 | 143.47 | 141.79 | 143.13 | 864,817 | +1.12(+0.79%) |
Feb 06, 2017 | 142.00 | 142.32 | 140.21 | 142.01 | 1,145,042 | -0.01(-0.01%) |
Feb 03, 2017 | 139.53 | 142.86 | 138.52 | 142.02 | 1,758,148 | +2.95(+2.12%) |
Feb 02, 2017 | 125.50 | 139.90 | 125.02 | 139.07 | 2,796,731 | +16.27(+13.25%) |