Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 152.96 | 152.96 | 151.98 | 152.49 | 2,752,608 | +0.06(+0.04%) |
Apr 27, 2017 | 152.31 | 152.72 | 151.54 | 152.43 | 2,501,352 | +0.56(+0.37%) |
Apr 26, 2017 | 152.94 | 153.13 | 150.68 | 151.87 | 5,344,017 | +3.54(+2.39%) |
Apr 25, 2017 | 148.53 | 148.64 | 148.00 | 148.33 | 1,746,146 | +0.30(+0.20%) |
Apr 24, 2017 | 147.75 | 148.27 | 147.17 | 148.03 | 2,219,944 | +1.34(+0.91%) |
Apr 21, 2017 | 147.33 | 147.65 | 146.58 | 146.69 | 2,628,592 | +0.53(+0.36%) |
Apr 20, 2017 | 146.31 | 147.04 | 145.99 | 146.16 | 2,251,050 | +0.08(+0.05%) |
Apr 19, 2017 | 146.78 | 146.83 | 145.87 | 146.08 | 1,677,889 | -0.06(-0.04%) |
Apr 18, 2017 | 146.07 | 146.30 | 145.57 | 146.14 | 1,795,910 | +0.37(+0.25%) |
Apr 17, 2017 | 144.97 | 145.81 | 144.92 | 145.77 | 1,751,176 | +0.74(+0.51%) |
Apr 13, 2017 | 146.07 | 146.56 | 145.00 | 145.03 | 1,655,985 | -1.14(-0.78%) |
Apr 12, 2017 | 147.26 | 147.27 | 145.76 | 146.17 | 1,655,756 | -0.39(-0.27%) |
Apr 11, 2017 | 146.71 | 147.26 | 145.71 | 146.57 | 1,387,001 | -0.51(-0.34%) |
Apr 10, 2017 | 146.20 | 147.38 | 145.90 | 147.08 | 2,330,953 | +0.52(+0.35%) |
Apr 07, 2017 | 145.77 | 146.89 | 145.54 | 146.56 | 1,757,896 | +0.52(+0.35%) |
Apr 06, 2017 | 145.75 | 147.84 | 145.43 | 146.04 | 3,857,821 | +2.59(+1.81%) |
Apr 05, 2017 | 143.70 | 144.65 | 143.21 | 143.45 | 1,997,668 | -0.21(-0.15%) |
Apr 04, 2017 | 143.11 | 143.73 | 142.69 | 143.66 | 1,539,467 | +0.47(+0.33%) |
Apr 03, 2017 | 144.09 | 144.57 | 142.94 | 143.19 | 1,801,994 | -0.85(-0.59%) |
Mar 31, 2017 | 143.96 | 144.45 | 143.56 | 144.04 | 2,003,071 | -0.17(-0.12%) |
Mar 30, 2017 | 143.71 | 144.46 | 143.25 | 144.22 | 1,204,056 | +0.40(+0.27%) |
Mar 29, 2017 | 142.83 | 143.86 | 142.72 | 143.82 | 1,416,476 | +0.57(+0.40%) |
Mar 28, 2017 | 142.69 | 143.49 | 141.86 | 143.25 | 1,684,134 | +0.53(+0.37%) |
Mar 27, 2017 | 142.19 | 142.87 | 142.01 | 142.72 | 1,411,588 | +0.11(+0.08%) |
Mar 24, 2017 | 143.77 | 143.85 | 142.30 | 142.61 | 1,641,923 | -0.76(-0.53%) |
Mar 23, 2017 | 144.31 | 144.67 | 142.96 | 143.37 | 1,665,340 | -0.67(-0.47%) |
Mar 22, 2017 | 143.73 | 144.28 | 143.49 | 144.03 | 1,785,605 | +0.77(+0.54%) |
Mar 21, 2017 | 143.89 | 145.00 | 143.15 | 143.26 | 2,609,899 | -0.57(-0.39%) |
Mar 20, 2017 | 144.10 | 144.56 | 143.28 | 143.83 | 1,866,453 | -0.32(-0.22%) |
Mar 17, 2017 | 144.36 | 144.61 | 143.51 | 144.15 | 4,628,704 | +0.64(+0.45%) |
Mar 16, 2017 | 143.26 | 144.03 | 142.81 | 143.50 | 3,174,234 | +0.45(+0.31%) |
Mar 15, 2017 | 142.22 | 143.06 | 141.59 | 143.06 | 2,421,144 | +1.12(+0.79%) |
Mar 14, 2017 | 141.05 | 142.01 | 140.96 | 141.94 | 2,298,524 | +0.59(+0.42%) |
Mar 13, 2017 | 141.60 | 141.82 | 141.13 | 141.35 | 2,477,197 | -0.70(-0.50%) |
Mar 10, 2017 | 143.01 | 143.02 | 141.72 | 142.05 | 2,519,528 | -0.34(-0.24%) |
Mar 09, 2017 | 142.94 | 143.27 | 141.84 | 142.39 | 2,320,424 | -0.40(-0.28%) |
Mar 08, 2017 | 143.45 | 143.80 | 142.73 | 142.80 | 2,765,822 | -0.65(-0.46%) |
Mar 07, 2017 | 143.06 | 144.84 | 143.06 | 143.45 | 3,271,362 | +0.23(+0.16%) |
Mar 06, 2017 | 145.52 | 146.31 | 142.69 | 143.22 | 6,744,501 | -3.03(-2.07%) |
Mar 03, 2017 | 146.63 | 147.65 | 145.94 | 146.25 | 12,106,183 | -6.63(-4.34%) |
Mar 02, 2017 | 152.47 | 153.11 | 151.62 | 152.88 | 3,696,526 | +0.10(+0.07%) |
Mar 01, 2017 | 152.36 | 153.51 | 152.23 | 152.78 | 2,737,665 | +0.58(+0.38%) |
Feb 28, 2017 | 152.00 | 152.79 | 150.74 | 152.19 | 3,482,880 | -0.38(-0.25%) |
Feb 27, 2017 | 152.32 | 152.77 | 151.65 | 152.57 | 2,724,672 | +0.05(+0.03%) |
Feb 24, 2017 | 150.51 | 152.63 | 150.43 | 152.52 | 1,960,750 | +1.47(+0.97%) |
Feb 23, 2017 | 151.63 | 152.07 | 150.50 | 151.05 | 3,027,150 | -0.57(-0.37%) |
Feb 22, 2017 | 152.10 | 152.12 | 150.38 | 151.62 | 2,113,451 | -0.37(-0.24%) |
Feb 21, 2017 | 151.65 | 152.04 | 151.18 | 151.99 | 2,697,265 | +0.93(+0.61%) |
Feb 17, 2017 | 151.06 | 151.06 | 151.06 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.41 | 151.04 | 149.90 | 150.97 | 2,568,994 | +0.64(+0.43%) |
Feb 15, 2017 | 148.76 | 150.32 | 148.66 | 150.32 | 2,731,754 | +1.18(+0.79%) |
Feb 14, 2017 | 147.45 | 149.15 | 147.38 | 149.15 | 2,613,328 | +1.43(+0.97%) |
Feb 13, 2017 | 148.17 | 148.17 | 146.70 | 147.71 | 2,645,225 | -0.03(-0.02%) |
Feb 10, 2017 | 147.44 | 147.98 | 146.26 | 147.75 | 2,409,816 | +0.89(+0.61%) |
Feb 09, 2017 | 144.70 | 147.24 | 144.46 | 146.85 | 3,034,021 | +2.18(+1.51%) |
Feb 08, 2017 | 143.88 | 144.80 | 143.88 | 144.67 | 2,432,961 | +1.16(+0.81%) |
Feb 07, 2017 | 143.52 | 143.99 | 142.66 | 143.51 | 3,189,169 | +0.42(+0.29%) |
Feb 06, 2017 | 144.08 | 144.08 | 142.82 | 143.09 | 2,536,321 | -1.10(-0.77%) |
Feb 03, 2017 | 143.68 | 144.64 | 143.19 | 144.20 | 3,767,676 | +0.15(+0.10%) |
Feb 02, 2017 | 142.93 | 144.68 | 142.34 | 144.05 | 6,789,228 | +5.39(+3.89%) |