Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 153.42 | 153.42 | 152.44 | 152.95 | 2,744,290 | +0.06(+0.04%) |
Apr 27, 2017 | 152.78 | 153.18 | 152.00 | 152.89 | 2,493,794 | +0.56(+0.37%) |
Apr 26, 2017 | 153.41 | 153.60 | 151.14 | 152.33 | 5,327,868 | +3.55(+2.39%) |
Apr 25, 2017 | 148.98 | 149.09 | 148.44 | 148.78 | 1,740,869 | +0.30(+0.20%) |
Apr 24, 2017 | 148.19 | 148.72 | 147.62 | 148.48 | 2,213,236 | +1.34(+0.91%) |
Apr 21, 2017 | 147.78 | 148.09 | 147.02 | 147.13 | 2,620,649 | +0.53(+0.36%) |
Apr 20, 2017 | 146.75 | 147.49 | 146.43 | 146.60 | 2,244,248 | +0.08(+0.05%) |
Apr 19, 2017 | 147.23 | 147.27 | 146.31 | 146.52 | 1,672,818 | -0.06(-0.04%) |
Apr 18, 2017 | 146.51 | 146.75 | 146.01 | 146.58 | 1,790,483 | +0.37(+0.25%) |
Apr 17, 2017 | 145.41 | 146.25 | 145.36 | 146.21 | 1,745,884 | +0.74(+0.51%) |
Apr 13, 2017 | 146.51 | 147.00 | 145.44 | 145.47 | 1,650,981 | -1.15(-0.78%) |
Apr 12, 2017 | 147.70 | 147.72 | 146.20 | 146.62 | 1,650,752 | -0.40(-0.27%) |
Apr 11, 2017 | 147.15 | 147.71 | 146.15 | 147.01 | 1,382,809 | -0.51(-0.34%) |
Apr 10, 2017 | 146.64 | 147.82 | 146.34 | 147.52 | 2,323,909 | +0.52(+0.35%) |
Apr 07, 2017 | 146.21 | 147.33 | 145.98 | 147.00 | 1,752,584 | +0.52(+0.35%) |
Apr 06, 2017 | 146.19 | 148.29 | 145.87 | 146.49 | 3,846,163 | +2.60(+1.81%) |
Apr 05, 2017 | 144.13 | 145.09 | 143.64 | 143.89 | 1,991,631 | -0.22(-0.15%) |
Apr 04, 2017 | 143.54 | 144.16 | 143.12 | 144.10 | 1,534,815 | +0.47(+0.33%) |
Apr 03, 2017 | 144.52 | 145.01 | 143.37 | 143.63 | 1,796,549 | -0.85(-0.59%) |
Mar 31, 2017 | 144.39 | 144.89 | 144.00 | 144.48 | 1,997,018 | -0.17(-0.12%) |
Mar 30, 2017 | 144.14 | 144.90 | 143.68 | 144.65 | 1,200,417 | +0.40(+0.27%) |
Mar 29, 2017 | 143.26 | 144.30 | 143.15 | 144.26 | 1,412,196 | +0.57(+0.40%) |
Mar 28, 2017 | 143.12 | 143.93 | 142.29 | 143.69 | 1,679,045 | +0.53(+0.37%) |
Mar 27, 2017 | 142.62 | 143.30 | 142.44 | 143.15 | 1,407,322 | +0.11(+0.08%) |
Mar 24, 2017 | 144.20 | 144.28 | 142.73 | 143.04 | 1,636,961 | -0.76(-0.53%) |
Mar 23, 2017 | 144.75 | 145.11 | 143.39 | 143.80 | 1,660,308 | -0.67(-0.47%) |
Mar 22, 2017 | 144.16 | 144.72 | 143.92 | 144.47 | 1,780,209 | +0.78(+0.54%) |
Mar 21, 2017 | 144.32 | 145.44 | 143.58 | 143.70 | 2,602,012 | -0.57(-0.39%) |
Mar 20, 2017 | 144.54 | 145.00 | 143.71 | 144.26 | 1,860,813 | -0.32(-0.22%) |
Mar 17, 2017 | 144.80 | 145.05 | 143.95 | 144.58 | 4,614,717 | +0.65(+0.45%) |
Mar 16, 2017 | 143.70 | 144.46 | 143.25 | 143.94 | 3,164,642 | +0.45(+0.31%) |
Mar 15, 2017 | 142.65 | 143.49 | 142.02 | 143.49 | 2,413,827 | +1.12(+0.79%) |
Mar 14, 2017 | 141.48 | 142.44 | 141.39 | 142.37 | 2,291,578 | +0.59(+0.42%) |
Mar 13, 2017 | 142.03 | 142.25 | 141.56 | 141.78 | 2,469,711 | -0.71(-0.50%) |
Mar 10, 2017 | 143.45 | 143.46 | 142.15 | 142.48 | 2,511,915 | -0.34(-0.24%) |
Mar 09, 2017 | 143.37 | 143.71 | 142.27 | 142.83 | 2,313,412 | -0.41(-0.28%) |
Mar 08, 2017 | 143.89 | 144.24 | 143.16 | 143.23 | 2,757,464 | -0.66(-0.46%) |
Mar 07, 2017 | 143.49 | 145.28 | 143.49 | 143.89 | 3,261,477 | +0.23(+0.16%) |
Mar 06, 2017 | 145.96 | 146.75 | 143.12 | 143.65 | 6,724,120 | -3.04(-2.07%) |
Mar 03, 2017 | 147.07 | 148.10 | 146.38 | 146.69 | 12,069,600 | -6.65(-4.34%) |
Mar 02, 2017 | 152.93 | 153.58 | 152.08 | 153.35 | 3,685,356 | +0.10(+0.07%) |
Mar 01, 2017 | 152.82 | 153.97 | 152.69 | 153.24 | 2,729,392 | +0.58(+0.38%) |
Feb 28, 2017 | 152.46 | 153.25 | 151.19 | 152.66 | 3,472,355 | -0.38(-0.25%) |
Feb 27, 2017 | 152.79 | 153.23 | 152.11 | 153.04 | 2,716,439 | +0.05(+0.03%) |
Feb 24, 2017 | 150.97 | 153.10 | 150.88 | 152.98 | 1,954,825 | +1.47(+0.97%) |
Feb 23, 2017 | 152.09 | 152.54 | 150.96 | 151.51 | 3,018,002 | -0.57(-0.37%) |
Feb 22, 2017 | 152.56 | 152.58 | 150.84 | 152.08 | 2,107,064 | -0.37(-0.24%) |
Feb 21, 2017 | 152.11 | 152.50 | 151.64 | 152.45 | 2,689,114 | +0.93(+0.61%) |
Feb 17, 2017 | 151.52 | 151.52 | 151.52 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.86 | 151.49 | 150.35 | 151.42 | 2,561,231 | +0.65(+0.43%) |
Feb 15, 2017 | 149.21 | 150.78 | 149.11 | 150.78 | 2,723,499 | +1.18(+0.79%) |
Feb 14, 2017 | 147.90 | 149.61 | 147.83 | 149.60 | 2,605,431 | +1.44(+0.97%) |
Feb 13, 2017 | 148.62 | 148.62 | 147.14 | 148.16 | 2,637,232 | -0.03(-0.02%) |
Feb 10, 2017 | 147.89 | 148.43 | 146.70 | 148.19 | 2,402,534 | +0.90(+0.61%) |
Feb 09, 2017 | 145.13 | 147.69 | 144.89 | 147.30 | 3,024,852 | +2.19(+1.51%) |
Feb 08, 2017 | 144.32 | 145.24 | 144.32 | 145.11 | 2,425,609 | +1.16(+0.81%) |
Feb 07, 2017 | 143.95 | 144.43 | 143.09 | 143.95 | 3,179,532 | +0.42(+0.29%) |
Feb 06, 2017 | 144.51 | 144.51 | 143.25 | 143.53 | 2,528,657 | -1.11(-0.77%) |
Feb 03, 2017 | 144.12 | 145.08 | 143.63 | 144.63 | 3,756,291 | +0.15(+0.10%) |
Feb 02, 2017 | 143.36 | 145.12 | 142.77 | 144.49 | 6,768,712 | +5.41(+3.89%) |