Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 178.09 | 178.35 | 175.64 | 176.59 | 330,012 | -1.14(-0.64%) |
Apr 27, 2017 | 178.61 | 179.44 | 176.80 | 177.74 | 244,793 | -0.78(-0.44%) |
Apr 26, 2017 | 180.23 | 180.40 | 176.71 | 178.52 | 316,079 | -1.69(-0.94%) |
Apr 25, 2017 | 178.89 | 180.72 | 178.52 | 180.21 | 268,159 | +1.13(+0.63%) |
Apr 24, 2017 | 177.34 | 179.37 | 176.37 | 179.08 | 353,772 | +3.59(+2.05%) |
Apr 21, 2017 | 175.99 | 176.87 | 175.35 | 175.49 | 457,918 | -0.37(-0.21%) |
Apr 20, 2017 | 176.19 | 177.33 | 174.69 | 175.85 | 378,625 | +0.00(+0.00%) |
Apr 19, 2017 | 175.65 | 176.41 | 174.43 | 175.85 | 359,431 | +0.67(+0.38%) |
Apr 18, 2017 | 176.41 | 176.81 | 174.07 | 175.19 | 415,730 | -1.32(-0.75%) |
Apr 17, 2017 | 178.81 | 179.19 | 176.25 | 176.50 | 372,480 | -1.92(-1.07%) |
Apr 13, 2017 | 178.35 | 180.52 | 178.19 | 178.42 | 276,801 | -0.60(-0.33%) |
Apr 12, 2017 | 182.63 | 182.63 | 178.62 | 179.02 | 281,894 | -1.73(-0.96%) |
Apr 11, 2017 | 179.41 | 180.87 | 177.79 | 180.75 | 299,000 | +1.52(+0.85%) |
Apr 10, 2017 | 179.69 | 180.32 | 178.62 | 179.23 | 276,286 | +0.08(+0.04%) |
Apr 07, 2017 | 177.57 | 181.20 | 176.71 | 179.15 | 462,778 | +2.95(+1.68%) |
Apr 06, 2017 | 174.56 | 176.91 | 173.61 | 176.20 | 587,437 | +1.56(+0.89%) |
Apr 05, 2017 | 177.95 | 178.84 | 174.27 | 174.64 | 477,620 | -2.98(-1.68%) |
Apr 04, 2017 | 177.54 | 178.78 | 177.18 | 177.62 | 341,390 | +0.19(+0.11%) |
Apr 03, 2017 | 175.88 | 177.96 | 175.81 | 177.43 | 477,179 | +1.41(+0.80%) |
Mar 31, 2017 | 177.96 | 178.55 | 176.01 | 176.02 | 422,894 | -1.89(-1.06%) |
Mar 30, 2017 | 177.38 | 178.74 | 177.04 | 177.91 | 341,736 | +0.23(+0.13%) |
Mar 29, 2017 | 177.97 | 178.32 | 176.30 | 177.68 | 393,488 | -0.29(-0.16%) |
Mar 28, 2017 | 176.98 | 179.27 | 176.63 | 177.97 | 720,114 | +0.33(+0.19%) |
Mar 27, 2017 | 178.23 | 178.44 | 176.08 | 177.64 | 503,109 | -2.50(-1.39%) |
Mar 24, 2017 | 182.42 | 183.37 | 179.52 | 180.14 | 308,932 | -2.65(-1.45%) |
Mar 23, 2017 | 183.60 | 183.80 | 182.34 | 182.79 | 257,049 | -0.81(-0.44%) |
Mar 22, 2017 | 182.06 | 184.37 | 181.76 | 183.60 | 382,762 | +1.53(+0.84%) |
Mar 21, 2017 | 185.92 | 186.24 | 181.09 | 182.07 | 483,093 | -3.68(-1.98%) |
Mar 20, 2017 | 187.87 | 188.78 | 185.25 | 185.75 | 298,835 | -2.12(-1.13%) |
Mar 17, 2017 | 185.25 | 189.43 | 185.25 | 187.87 | 1,482,672 | +3.13(+1.69%) |
Mar 16, 2017 | 186.60 | 187.02 | 183.99 | 184.74 | 303,389 | -1.29(-0.69%) |
Mar 15, 2017 | 186.80 | 187.01 | 184.30 | 186.03 | 503,569 | +0.12(+0.07%) |
Mar 14, 2017 | 186.66 | 186.78 | 183.03 | 185.91 | 319,926 | -1.55(-0.83%) |
Mar 13, 2017 | 186.09 | 187.55 | 185.59 | 187.46 | 300,424 | +1.36(+0.73%) |
Mar 10, 2017 | 187.74 | 188.03 | 184.43 | 186.09 | 585,244 | -1.76(-0.94%) |
Mar 09, 2017 | 189.20 | 189.58 | 186.43 | 187.85 | 428,211 | -1.48(-0.78%) |
Mar 08, 2017 | 191.40 | 192.03 | 188.97 | 189.33 | 443,005 | -2.10(-1.10%) |
Mar 07, 2017 | 191.57 | 193.29 | 191.32 | 191.43 | 600,790 | -0.23(-0.12%) |
Mar 06, 2017 | 191.83 | 192.40 | 190.09 | 191.66 | 483,783 | -0.69(-0.36%) |
Mar 03, 2017 | 191.94 | 192.74 | 190.75 | 192.35 | 392,294 | +0.44(+0.23%) |
Mar 02, 2017 | 192.51 | 193.99 | 191.51 | 191.91 | 545,536 | -1.01(-0.52%) |
Mar 01, 2017 | 192.08 | 193.52 | 191.55 | 192.93 | 604,941 | +1.38(+0.72%) |
Feb 28, 2017 | 191.89 | 192.69 | 190.54 | 191.54 | 643,120 | +0.32(+0.17%) |
Feb 27, 2017 | 189.33 | 191.74 | 188.55 | 191.22 | 461,375 | +1.01(+0.53%) |
Feb 24, 2017 | 187.86 | 191.06 | 186.78 | 190.21 | 473,815 | +2.31(+1.23%) |
Feb 23, 2017 | 189.55 | 189.64 | 187.01 | 187.91 | 413,868 | -0.80(-0.42%) |
Feb 22, 2017 | 187.41 | 189.09 | 186.79 | 188.71 | 374,988 | +2.28(+1.22%) |
Feb 21, 2017 | 185.77 | 187.08 | 184.19 | 186.43 | 418,941 | +0.66(+0.35%) |
Feb 17, 2017 | 185.77 | 185.77 | 185.77 | 0 | +1.73(+0.94%) | |
Feb 16, 2017 | 183.17 | 185.66 | 179.07 | 184.04 | 788,428 | +3.72(+2.06%) |
Feb 15, 2017 | 178.34 | 181.31 | 177.08 | 180.32 | 590,122 | +2.73(+1.53%) |
Feb 14, 2017 | 175.61 | 178.51 | 174.71 | 177.60 | 469,032 | +1.23(+0.70%) |
Feb 13, 2017 | 176.09 | 176.73 | 175.34 | 176.37 | 472,857 | +0.74(+0.42%) |
Feb 10, 2017 | 174.68 | 175.99 | 174.36 | 175.63 | 402,252 | +1.30(+0.74%) |
Feb 09, 2017 | 174.28 | 175.51 | 174.07 | 174.34 | 442,337 | +0.20(+0.12%) |
Feb 08, 2017 | 174.42 | 174.95 | 173.57 | 174.13 | 297,559 | -0.33(-0.19%) |
Feb 07, 2017 | 175.56 | 176.29 | 174.00 | 174.46 | 355,792 | -0.38(-0.22%) |
Feb 06, 2017 | 175.25 | 176.00 | 174.45 | 174.84 | 378,437 | +0.15(+0.09%) |
Feb 03, 2017 | 171.21 | 174.83 | 170.87 | 174.70 | 348,904 | +3.97(+2.33%) |
Feb 02, 2017 | 168.61 | 170.80 | 167.25 | 170.72 | 389,679 | +1.72(+1.02%) |