Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 171.72 | 172.17 | 168.62 | 168.86 | 1,147,669 | -3.87(-2.24%) |
Apr 27, 2017 | 174.17 | 175.80 | 171.07 | 172.73 | 2,601,967 | +4.27(+2.54%) |
Apr 26, 2017 | 169.41 | 169.88 | 167.23 | 168.46 | 1,374,175 | +0.34(+0.21%) |
Apr 25, 2017 | 168.53 | 169.46 | 167.36 | 168.11 | 720,100 | +0.00(+0.00%) |
Apr 24, 2017 | 169.16 | 169.24 | 167.41 | 168.11 | 983,489 | +1.20(+0.72%) |
Apr 21, 2017 | 165.34 | 167.70 | 165.19 | 166.91 | 986,252 | +2.22(+1.35%) |
Apr 20, 2017 | 164.58 | 164.85 | 162.97 | 164.69 | 494,057 | +1.12(+0.68%) |
Apr 19, 2017 | 164.78 | 165.16 | 163.38 | 163.57 | 1,043,780 | -0.86(-0.52%) |
Apr 18, 2017 | 162.76 | 165.47 | 162.76 | 164.43 | 1,298,471 | +1.48(+0.91%) |
Apr 17, 2017 | 161.85 | 163.57 | 161.85 | 162.95 | 726,641 | +0.93(+0.57%) |
Apr 13, 2017 | 163.04 | 163.66 | 161.92 | 162.02 | 742,049 | -1.02(-0.62%) |
Apr 12, 2017 | 164.06 | 164.26 | 162.73 | 163.03 | 743,136 | -0.35(-0.22%) |
Apr 11, 2017 | 161.89 | 163.61 | 161.05 | 163.38 | 839,383 | +1.64(+1.01%) |
Apr 10, 2017 | 163.07 | 164.26 | 161.22 | 161.75 | 1,228,081 | -1.31(-0.80%) |
Apr 07, 2017 | 169.47 | 170.24 | 162.84 | 163.06 | 3,090,512 | -10.09(-5.83%) |
Apr 06, 2017 | 172.32 | 174.03 | 171.76 | 173.15 | 431,673 | +0.80(+0.46%) |
Apr 05, 2017 | 174.22 | 174.90 | 171.84 | 172.35 | 578,997 | -1.14(-0.65%) |
Apr 04, 2017 | 173.81 | 174.74 | 173.08 | 173.49 | 596,202 | +0.12(+0.07%) |
Apr 03, 2017 | 171.35 | 174.36 | 171.35 | 173.36 | 806,868 | +1.80(+1.05%) |
Mar 31, 2017 | 171.31 | 172.73 | 170.47 | 171.57 | 515,499 | +0.18(+0.10%) |
Mar 30, 2017 | 170.59 | 172.41 | 170.59 | 171.39 | 659,732 | +1.25(+0.73%) |
Mar 29, 2017 | 172.26 | 173.25 | 169.95 | 170.14 | 602,149 | -2.02(-1.17%) |
Mar 28, 2017 | 171.20 | 172.64 | 169.81 | 172.16 | 471,428 | +0.92(+0.54%) |
Mar 27, 2017 | 169.43 | 171.38 | 168.71 | 171.24 | 562,345 | +0.93(+0.55%) |
Mar 24, 2017 | 171.65 | 173.07 | 169.61 | 170.31 | 974,622 | -1.30(-0.76%) |
Mar 23, 2017 | 171.83 | 173.81 | 170.59 | 171.61 | 516,969 | +0.21(+0.12%) |
Mar 22, 2017 | 171.35 | 173.34 | 170.26 | 171.41 | 742,490 | +0.10(+0.06%) |
Mar 21, 2017 | 172.01 | 173.41 | 170.12 | 171.31 | 1,198,033 | +0.31(+0.18%) |
Mar 20, 2017 | 171.96 | 172.41 | 169.93 | 171.00 | 998,822 | -1.06(-0.62%) |
Mar 17, 2017 | 172.95 | 173.53 | 171.58 | 172.06 | 934,331 | -0.74(-0.43%) |
Mar 16, 2017 | 173.40 | 173.43 | 170.44 | 172.80 | 815,733 | -0.61(-0.35%) |
Mar 15, 2017 | 171.40 | 174.43 | 170.67 | 173.40 | 985,519 | +2.42(+1.42%) |
Mar 14, 2017 | 173.54 | 174.20 | 170.38 | 170.98 | 745,424 | -2.90(-1.67%) |
Mar 13, 2017 | 173.11 | 174.42 | 172.14 | 173.88 | 662,462 | +0.48(+0.28%) |
Mar 10, 2017 | 171.86 | 174.65 | 171.79 | 173.40 | 740,201 | +1.89(+1.10%) |
Mar 09, 2017 | 173.94 | 174.12 | 170.63 | 171.51 | 1,130,754 | -3.41(-1.95%) |
Mar 08, 2017 | 175.80 | 176.45 | 174.82 | 174.91 | 429,406 | -0.87(-0.50%) |
Mar 07, 2017 | 174.43 | 176.54 | 174.42 | 175.79 | 476,444 | +0.38(+0.22%) |
Mar 06, 2017 | 174.85 | 175.87 | 173.96 | 175.41 | 463,408 | -0.14(-0.08%) |
Mar 03, 2017 | 176.81 | 175.08 | 175.55 | 610,357 | -0.31(-0.17%) | |
Mar 02, 2017 | 174.48 | 176.11 | 173.78 | 175.85 | 864,133 | +1.78(+1.02%) |
Mar 01, 2017 | 177.96 | 178.30 | 172.29 | 174.07 | 1,243,713 | -2.19(-1.24%) |
Feb 28, 2017 | 173.25 | 178.14 | 169.25 | 176.26 | 2,324,095 | +4.08(+2.37%) |
Feb 27, 2017 | 172.44 | 174.48 | 171.62 | 172.18 | 1,322,381 | -0.80(-0.46%) |
Feb 24, 2017 | 172.41 | 174.45 | 171.77 | 172.98 | 925,127 | -0.02(-0.01%) |
Feb 23, 2017 | 169.94 | 173.03 | 169.37 | 173.00 | 1,108,214 | +3.06(+1.80%) |
Feb 22, 2017 | 173.22 | 173.85 | 169.06 | 169.94 | 1,461,334 | -5.50(-3.13%) |
Feb 21, 2017 | 174.78 | 176.33 | 174.69 | 175.44 | 484,975 | +0.92(+0.53%) |
Feb 17, 2017 | 174.51 | 174.51 | 174.51 | 0 | +1.70(+0.98%) | |
Feb 16, 2017 | 172.98 | 173.18 | 171.56 | 172.82 | 337,737 | +0.15(+0.09%) |
Feb 15, 2017 | 170.49 | 172.92 | 170.41 | 172.67 | 665,677 | +0.96(+0.56%) |
Feb 14, 2017 | 170.19 | 172.05 | 169.83 | 171.71 | 566,620 | +1.03(+0.60%) |
Feb 13, 2017 | 173.65 | 174.07 | 170.64 | 170.68 | 841,222 | -2.39(-1.38%) |
Feb 10, 2017 | 171.94 | 174.53 | 171.41 | 173.07 | 697,005 | +0.44(+0.25%) |
Feb 09, 2017 | 171.96 | 174.21 | 172.09 | 172.63 | 758,524 | +0.67(+0.39%) |
Feb 08, 2017 | 170.04 | 172.35 | 169.43 | 171.96 | 902,344 | +2.06(+1.21%) |
Feb 07, 2017 | 166.06 | 170.96 | 165.84 | 169.90 | 1,681,788 | +4.66(+2.82%) |
Feb 06, 2017 | 162.72 | 165.37 | 162.54 | 165.24 | 909,395 | +1.90(+1.17%) |
Feb 03, 2017 | 162.72 | 164.64 | 161.88 | 163.34 | 807,747 | +0.91(+0.56%) |
Feb 02, 2017 | 159.42 | 162.54 | 158.48 | 162.43 | 1,244,119 | +3.73(+2.35%) |