Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 152.71 | 152.97 | 150.94 | 152.20 | 6,366,247 | -0.88(-0.57%) |
Apr 27, 2017 | 150.60 | 153.49 | 149.30 | 153.08 | 7,718,168 | +2.91(+1.94%) |
Apr 26, 2017 | 151.53 | 152.15 | 148.90 | 150.17 | 9,272,540 | -1.99(-1.31%) |
Apr 25, 2017 | 147.46 | 153.52 | 146.22 | 152.16 | 20,669,424 | +8.33(+5.79%) |
Apr 24, 2017 | 143.61 | 144.50 | 143.40 | 143.83 | 4,799,679 | +0.96(+0.67%) |
Apr 21, 2017 | 141.39 | 143.03 | 140.90 | 142.87 | 6,824,786 | +1.69(+1.20%) |
Apr 20, 2017 | 140.30 | 141.80 | 139.27 | 141.18 | 7,247,983 | +1.42(+1.02%) |
Apr 19, 2017 | 143.37 | 144.00 | 138.66 | 139.76 | 12,393,529 | -3.60(-2.51%) |
Apr 18, 2017 | 147.34 | 147.34 | 140.00 | 143.36 | 19,668,622 | -3.89(-2.64%) |
Apr 17, 2017 | 144.43 | 147.32 | 144.43 | 147.25 | 16,308,742 | +4.33(+3.03%) |
Apr 13, 2017 | 144.25 | 144.55 | 142.76 | 142.92 | 3,685,789 | -0.91(-0.63%) |
Apr 12, 2017 | 144.85 | 145.74 | 143.55 | 143.83 | 4,385,565 | -0.52(-0.36%) |
Apr 11, 2017 | 144.28 | 144.54 | 141.98 | 144.35 | 4,621,451 | +0.50(+0.35%) |
Apr 10, 2017 | 143.04 | 144.65 | 141.21 | 143.85 | 5,806,905 | +0.74(+0.52%) |
Apr 07, 2017 | 143.79 | 143.89 | 142.71 | 143.11 | 3,040,506 | -0.63(-0.44%) |
Apr 06, 2017 | 144.00 | 144.14 | 143.01 | 143.74 | 3,311,340 | +0.12(+0.08%) |
Apr 05, 2017 | 146.19 | 146.25 | 143.26 | 143.62 | 4,600,668 | -1.88(-1.29%) |
Apr 04, 2017 | 146.84 | 147.09 | 144.89 | 145.50 | 4,368,469 | -1.42(-0.97%) |
Apr 03, 2017 | 146.70 | 148.00 | 145.74 | 146.92 | 4,607,740 | -0.89(-0.60%) |
Mar 31, 2017 | 148.00 | 148.22 | 147.33 | 147.81 | 3,888,237 | -0.25(-0.17%) |
Mar 30, 2017 | 146.81 | 148.29 | 146.53 | 148.06 | 4,459,578 | +1.59(+1.09%) |
Mar 29, 2017 | 145.50 | 147.18 | 144.91 | 146.47 | 3,852,938 | +1.30(+0.90%) |
Mar 28, 2017 | 144.10 | 146.11 | 143.92 | 145.17 | 4,637,593 | +1.11(+0.77%) |
Mar 27, 2017 | 140.83 | 144.39 | 140.00 | 144.06 | 4,769,757 | +2.04(+1.44%) |
Mar 24, 2017 | 142.36 | 142.80 | 141.58 | 142.02 | 3,546,599 | +0.18(+0.13%) |
Mar 23, 2017 | 142.14 | 142.89 | 141.26 | 141.84 | 3,710,755 | -0.81(-0.57%) |
Mar 22, 2017 | 142.54 | 143.80 | 140.76 | 142.65 | 6,485,154 | +0.23(+0.16%) |
Mar 21, 2017 | 146.75 | 147.70 | 142.10 | 142.42 | 7,666,706 | -3.41(-2.34%) |
Mar 20, 2017 | 145.45 | 146.25 | 144.58 | 145.83 | 3,419,236 | +0.72(+0.50%) |
Mar 17, 2017 | 144.05 | 145.76 | 143.40 | 145.11 | 6,281,316 | +0.72(+0.50%) |
Mar 16, 2017 | 145.50 | 146.50 | 144.22 | 144.39 | 5,284,656 | -0.86(-0.59%) |
Mar 15, 2017 | 144.20 | 145.52 | 143.23 | 145.25 | 5,985,678 | +2.06(+1.44%) |
Mar 14, 2017 | 142.95 | 143.31 | 141.70 | 143.19 | 4,659,806 | -0.33(-0.23%) |
Mar 13, 2017 | 140.90 | 143.71 | 140.32 | 143.52 | 4,921,682 | +2.63(+1.87%) |
Mar 10, 2017 | 141.39 | 141.80 | 140.28 | 140.89 | 3,318,464 | +0.36(+0.26%) |
Mar 09, 2017 | 140.04 | 141.24 | 139.74 | 140.53 | 2,650,155 | +0.21(+0.15%) |
Mar 08, 2017 | 141.47 | 142.06 | 139.77 | 140.32 | 4,089,025 | -1.11(-0.78%) |
Mar 07, 2017 | 141.99 | 142.40 | 140.38 | 141.43 | 4,240,582 | -0.51(-0.36%) |
Mar 06, 2017 | 141.00 | 142.84 | 140.54 | 141.94 | 7,112,065 | +2.80(+2.01%) |
Mar 03, 2017 | 139.69 | 140.91 | 138.26 | 139.14 | 5,401,104 | -0.39(-0.28%) |
Mar 02, 2017 | 142.15 | 142.70 | 139.09 | 139.53 | 6,117,986 | -3.12(-2.19%) |
Mar 01, 2017 | 142.84 | 143.26 | 142.10 | 142.65 | 4,169,107 | +0.52(+0.37%) |
Feb 28, 2017 | 143.30 | 143.57 | 141.85 | 142.13 | 3,860,149 | -1.28(-0.89%) |
Feb 27, 2017 | 143.12 | 143.92 | 142.38 | 143.41 | 3,905,918 | +0.16(+0.11%) |
Feb 24, 2017 | 141.88 | 143.55 | 141.55 | 143.25 | 3,302,714 | +0.47(+0.33%) |
Feb 23, 2017 | 144.45 | 144.49 | 141.52 | 142.78 | 4,666,313 | -1.08(-0.75%) |
Feb 22, 2017 | 142.92 | 144.00 | 142.26 | 143.86 | 3,480,024 | +1.26(+0.88%) |
Feb 21, 2017 | 142.99 | 143.37 | 141.81 | 142.60 | 3,568,754 | +0.38(+0.27%) |
Feb 17, 2017 | 142.22 | 142.22 | 142.22 | 0 | +0.21(+0.15%) | |
Feb 16, 2017 | 142.42 | 142.44 | 141.07 | 142.01 | 2,845,191 | -0.26(-0.18%) |
Feb 15, 2017 | 140.72 | 142.42 | 140.65 | 142.27 | 5,296,165 | +1.45(+1.03%) |
Feb 14, 2017 | 143.20 | 144.11 | 140.05 | 140.82 | 8,366,329 | -2.38(-1.66%) |
Feb 13, 2017 | 145.19 | 145.95 | 143.05 | 143.20 | 4,788,916 | -1.62(-1.12%) |
Feb 10, 2017 | 144.68 | 145.30 | 143.98 | 144.82 | 6,171,936 | +0.68(+0.47%) |
Feb 09, 2017 | 144.98 | 145.05 | 143.58 | 144.14 | 4,550,681 | -0.60(-0.41%) |
Feb 08, 2017 | 143.57 | 145.07 | 142.56 | 144.74 | 6,881,141 | +0.74(+0.51%) |
Feb 07, 2017 | 141.49 | 144.28 | 141.05 | 144.00 | 8,551,739 | +3.03(+2.15%) |
Feb 06, 2017 | 140.00 | 141.00 | 139.16 | 140.97 | 3,546,359 | +0.72(+0.51%) |
Feb 03, 2017 | 139.51 | 140.64 | 139.10 | 140.25 | 3,512,568 | +1.05(+0.75%) |
Feb 02, 2017 | 140.61 | 141.04 | 139.05 | 139.20 | 3,459,634 | -1.58(-1.12%) |