Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 184.17 | 184.95 | 180.22 | 181.54 | 178,455 | -3.17(-1.72%) |
Apr 27, 2017 | 183.91 | 186.47 | 183.76 | 184.71 | 233,268 | +1.25(+0.68%) |
Apr 26, 2017 | 177.24 | 186.44 | 176.24 | 183.46 | 286,736 | +9.32(+5.35%) |
Apr 25, 2017 | 175.91 | 176.87 | 173.59 | 174.14 | 123,079 | -0.89(-0.51%) |
Apr 24, 2017 | 177.02 | 177.02 | 172.96 | 175.03 | 142,640 | +0.95(+0.55%) |
Apr 21, 2017 | 174.55 | 174.68 | 172.72 | 174.08 | 98,678 | -0.66(-0.38%) |
Apr 20, 2017 | 173.56 | 174.90 | 171.94 | 174.74 | 84,871 | +2.18(+1.26%) |
Apr 19, 2017 | 174.05 | 174.06 | 171.70 | 172.56 | 83,970 | -0.07(-0.04%) |
Apr 18, 2017 | 171.42 | 173.41 | 170.22 | 172.62 | 181,579 | +0.34(+0.20%) |
Apr 17, 2017 | 167.92 | 172.54 | 167.49 | 172.28 | 137,010 | +4.37(+2.60%) |
Apr 13, 2017 | 170.58 | 172.56 | 167.76 | 167.92 | 135,664 | -2.59(-1.52%) |
Apr 12, 2017 | 172.84 | 173.28 | 170.06 | 170.51 | 130,045 | -2.00(-1.16%) |
Apr 11, 2017 | 172.66 | 173.17 | 170.99 | 172.51 | 141,656 | -0.30(-0.17%) |
Apr 10, 2017 | 173.36 | 173.88 | 171.19 | 172.81 | 122,252 | +0.50(+0.29%) |
Apr 07, 2017 | 170.02 | 173.24 | 170.02 | 172.31 | 130,307 | +1.12(+0.66%) |
Apr 06, 2017 | 169.48 | 172.19 | 168.66 | 171.19 | 234,614 | +1.36(+0.80%) |
Apr 05, 2017 | 177.28 | 179.86 | 167.51 | 169.83 | 440,377 | -5.44(-3.10%) |
Apr 04, 2017 | 176.22 | 177.27 | 174.37 | 175.27 | 173,311 | -1.21(-0.68%) |
Apr 03, 2017 | 176.43 | 179.82 | 175.79 | 176.48 | 160,124 | -0.32(-0.18%) |
Mar 31, 2017 | 174.45 | 178.03 | 173.37 | 176.80 | 272,619 | +1.46(+0.83%) |
Mar 30, 2017 | 175.05 | 176.02 | 172.85 | 175.34 | 126,531 | +0.78(+0.45%) |
Mar 29, 2017 | 175.05 | 175.53 | 172.56 | 174.56 | 182,801 | -0.76(-0.43%) |
Mar 28, 2017 | 174.56 | 177.59 | 172.25 | 175.31 | 318,706 | +0.87(+0.50%) |
Mar 27, 2017 | 174.49 | 175.53 | 171.46 | 174.44 | 229,938 | -2.56(-1.44%) |
Mar 24, 2017 | 176.36 | 178.49 | 176.01 | 177.00 | 81,994 | +0.66(+0.37%) |
Mar 23, 2017 | 177.52 | 180.81 | 176.15 | 176.34 | 100,774 | -0.90(-0.51%) |
Mar 22, 2017 | 173.69 | 180.51 | 173.69 | 177.24 | 153,271 | +3.32(+1.91%) |
Mar 21, 2017 | 179.15 | 179.18 | 173.72 | 173.92 | 136,273 | -5.09(-2.84%) |
Mar 20, 2017 | 178.99 | 181.52 | 178.41 | 179.01 | 99,936 | -0.21(-0.12%) |
Mar 17, 2017 | 179.80 | 180.17 | 178.78 | 179.22 | 279,790 | -0.69(-0.38%) |
Mar 16, 2017 | 180.78 | 181.88 | 179.62 | 179.90 | 147,304 | -0.32(-0.18%) |
Mar 15, 2017 | 180.87 | 181.89 | 179.31 | 180.22 | 129,124 | -0.11(-0.06%) |
Mar 14, 2017 | 179.82 | 181.22 | 179.02 | 180.34 | 115,226 | -0.41(-0.23%) |
Mar 13, 2017 | 180.56 | 181.99 | 179.82 | 180.75 | 117,410 | +0.17(+0.09%) |
Mar 10, 2017 | 182.06 | 183.11 | 180.14 | 180.58 | 112,561 | -0.57(-0.32%) |
Mar 09, 2017 | 180.06 | 181.79 | 179.58 | 181.16 | 115,217 | +1.07(+0.60%) |
Mar 08, 2017 | 181.26 | 182.94 | 179.95 | 180.08 | 125,622 | -1.48(-0.82%) |
Mar 07, 2017 | 181.91 | 183.72 | 180.36 | 181.56 | 134,472 | -0.25(-0.13%) |
Mar 06, 2017 | 181.86 | 184.75 | 180.88 | 181.81 | 153,808 | -0.99(-0.54%) |
Mar 03, 2017 | 181.68 | 184.77 | 179.56 | 182.80 | 293,493 | +1.79(+0.99%) |
Mar 02, 2017 | 185.73 | 186.53 | 180.85 | 181.01 | 177,108 | -5.46(-2.93%) |
Mar 01, 2017 | 185.25 | 189.45 | 182.83 | 186.47 | 250,034 | +2.37(+1.29%) |
Feb 28, 2017 | 184.19 | 185.40 | 181.56 | 184.10 | 248,498 | +0.23(+0.12%) |
Feb 27, 2017 | 185.68 | 185.82 | 180.24 | 183.87 | 303,497 | -1.12(-0.61%) |
Feb 24, 2017 | 182.75 | 185.10 | 182.22 | 185.00 | 183,088 | +1.25(+0.68%) |
Feb 23, 2017 | 183.64 | 184.38 | 181.86 | 183.74 | 187,234 | -0.16(-0.09%) |
Feb 22, 2017 | 181.41 | 184.03 | 181.31 | 183.90 | 154,994 | +2.15(+1.18%) |
Feb 21, 2017 | 182.59 | 184.10 | 180.90 | 181.75 | 207,551 | -0.32(-0.18%) |
Feb 17, 2017 | 182.07 | 182.07 | 182.07 | 0 | +1.32(+0.73%) | |
Feb 16, 2017 | 180.58 | 182.44 | 179.22 | 180.75 | 88,010 | -0.01(-0.00%) |
Feb 15, 2017 | 179.15 | 181.04 | 177.29 | 180.76 | 129,372 | +1.53(+0.85%) |
Feb 14, 2017 | 178.11 | 179.39 | 176.57 | 179.24 | 187,085 | +0.26(+0.14%) |
Feb 13, 2017 | 176.32 | 179.48 | 176.32 | 178.98 | 240,645 | +2.81(+1.60%) |
Feb 10, 2017 | 177.91 | 178.18 | 175.80 | 176.17 | 171,070 | -1.42(-0.80%) |
Feb 09, 2017 | 177.13 | 178.67 | 175.93 | 177.59 | 243,170 | +0.81(+0.46%) |
Feb 08, 2017 | 177.91 | 178.82 | 175.24 | 176.78 | 248,508 | -1.76(-0.99%) |
Feb 07, 2017 | 179.21 | 183.05 | 178.25 | 178.55 | 281,636 | -0.58(-0.32%) |
Feb 06, 2017 | 180.21 | 180.21 | 177.94 | 179.12 | 209,336 | -0.93(-0.52%) |
Feb 03, 2017 | 178.54 | 180.09 | 176.10 | 180.05 | 239,100 | +2.99(+1.69%) |
Feb 02, 2017 | 176.77 | 178.95 | 174.99 | 177.07 | 287,191 | -0.04(-0.02%) |