Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 172.88 | 173.09 | 169.89 | 170.73 | 1,530,519 | -1.81(-1.05%) |
Apr 27, 2017 | 171.00 | 173.13 | 169.86 | 172.54 | 2,355,018 | +1.92(+1.12%) |
Apr 26, 2017 | 170.15 | 171.95 | 169.76 | 170.62 | 1,775,529 | +0.55(+0.32%) |
Apr 25, 2017 | 170.28 | 171.53 | 169.74 | 170.07 | 1,636,282 | +0.37(+0.22%) |
Apr 24, 2017 | 168.75 | 169.79 | 168.58 | 169.70 | 1,703,794 | +2.95(+1.77%) |
Apr 21, 2017 | 168.28 | 168.88 | 166.72 | 166.75 | 1,916,643 | -1.08(-0.64%) |
Apr 20, 2017 | 166.17 | 168.25 | 165.41 | 167.83 | 1,858,067 | +2.63(+1.59%) |
Apr 19, 2017 | 166.62 | 167.46 | 164.60 | 165.20 | 1,741,507 | -0.05(-0.03%) |
Apr 18, 2017 | 166.37 | 167.20 | 165.19 | 165.25 | 1,695,463 | -1.74(-1.04%) |
Apr 17, 2017 | 165.93 | 167.31 | 164.76 | 166.98 | 2,636,303 | +1.63(+0.99%) |
Apr 13, 2017 | 167.84 | 168.12 | 165.34 | 165.35 | 2,990,673 | -2.32(-1.38%) |
Apr 12, 2017 | 173.81 | 173.91 | 167.53 | 167.68 | 3,808,020 | -6.01(-3.46%) |
Apr 11, 2017 | 175.54 | 175.62 | 173.41 | 173.69 | 2,659,480 | -2.49(-1.42%) |
Apr 10, 2017 | 176.51 | 177.50 | 175.71 | 176.18 | 1,280,458 | +0.10(+0.06%) |
Apr 07, 2017 | 175.98 | 177.19 | 175.83 | 176.08 | 1,791,137 | -0.31(-0.17%) |
Apr 06, 2017 | 176.40 | 177.53 | 176.07 | 176.39 | 1,567,271 | +0.13(+0.07%) |
Apr 05, 2017 | 177.30 | 179.25 | 175.95 | 176.26 | 1,834,762 | -0.38(-0.21%) |
Apr 04, 2017 | 175.55 | 176.92 | 175.18 | 176.64 | 2,074,098 | +0.82(+0.47%) |
Apr 03, 2017 | 176.27 | 177.48 | 174.96 | 175.82 | 1,996,147 | +0.19(+0.11%) |
Mar 31, 2017 | 174.55 | 176.60 | 173.89 | 175.63 | 2,417,237 | +0.88(+0.50%) |
Mar 30, 2017 | 173.25 | 174.90 | 172.51 | 174.75 | 2,100,872 | +2.93(+1.70%) |
Mar 29, 2017 | 170.49 | 172.49 | 170.23 | 171.83 | 1,831,431 | +0.93(+0.54%) |
Mar 28, 2017 | 168.30 | 171.44 | 168.30 | 170.90 | 1,861,765 | +2.56(+1.52%) |
Mar 27, 2017 | 168.11 | 168.86 | 165.87 | 168.33 | 2,673,272 | -0.97(-0.57%) |
Mar 24, 2017 | 170.40 | 171.28 | 168.50 | 169.31 | 3,180,398 | -0.96(-0.57%) |
Mar 23, 2017 | 175.50 | 175.62 | 170.19 | 170.27 | 3,877,502 | -6.06(-3.44%) |
Mar 22, 2017 | 176.10 | 177.73 | 173.25 | 176.33 | 6,814,142 | +3.67(+2.13%) |
Mar 21, 2017 | 173.78 | 174.47 | 172.51 | 172.65 | 3,712,497 | -0.39(-0.22%) |
Mar 20, 2017 | 175.54 | 175.96 | 172.96 | 173.04 | 2,432,310 | -2.09(-1.19%) |
Mar 17, 2017 | 174.50 | 176.48 | 173.14 | 175.13 | 2,656,409 | +1.33(+0.77%) |
Mar 16, 2017 | 174.05 | 174.60 | 173.19 | 173.80 | 1,382,249 | -0.13(-0.08%) |
Mar 15, 2017 | 172.75 | 174.83 | 172.35 | 173.93 | 1,568,966 | +1.69(+0.98%) |
Mar 14, 2017 | 173.61 | 173.72 | 171.88 | 172.24 | 1,502,459 | -1.57(-0.90%) |
Mar 13, 2017 | 172.68 | 173.91 | 172.25 | 173.81 | 1,424,696 | +0.87(+0.50%) |
Mar 10, 2017 | 173.20 | 174.02 | 171.35 | 172.93 | 1,362,861 | +0.76(+0.44%) |
Mar 09, 2017 | 173.43 | 173.61 | 170.91 | 172.18 | 1,562,453 | -1.09(-0.63%) |
Mar 08, 2017 | 173.44 | 174.09 | 172.48 | 173.27 | 1,343,692 | +0.01(+0.01%) |
Mar 07, 2017 | 174.10 | 174.78 | 172.77 | 173.26 | 1,354,584 | -0.93(-0.54%) |
Mar 06, 2017 | 174.24 | 175.52 | 173.64 | 174.19 | 1,030,072 | -0.36(-0.21%) |
Mar 03, 2017 | 174.72 | 175.40 | 174.20 | 174.55 | 916,102 | -0.32(-0.19%) |
Mar 02, 2017 | 176.91 | 176.92 | 174.44 | 174.87 | 1,988,778 | -2.43(-1.37%) |
Mar 01, 2017 | 175.03 | 178.37 | 175.03 | 177.31 | 2,463,677 | +3.99(+2.30%) |
Feb 28, 2017 | 174.66 | 175.49 | 173.26 | 173.32 | 1,991,049 | -1.25(-0.71%) |
Feb 27, 2017 | 173.31 | 174.62 | 172.23 | 174.57 | 1,978,505 | +1.13(+0.65%) |
Feb 24, 2017 | 171.31 | 173.44 | 170.75 | 173.44 | 2,460,601 | +1.73(+1.01%) |
Feb 23, 2017 | 174.24 | 174.68 | 171.28 | 171.70 | 2,011,377 | -2.38(-1.37%) |
Feb 22, 2017 | 174.61 | 174.68 | 172.99 | 174.08 | 2,367,249 | -1.38(-0.78%) |
Feb 21, 2017 | 174.57 | 175.65 | 174.02 | 175.46 | 1,413,543 | +1.49(+0.86%) |
Feb 17, 2017 | 173.97 | 173.97 | 173.97 | 0 | +0.32(+0.18%) | |
Feb 16, 2017 | 174.58 | 174.88 | 172.58 | 173.65 | 1,273,491 | -1.19(-0.68%) |
Feb 15, 2017 | 173.13 | 174.95 | 172.64 | 174.84 | 1,457,158 | +1.98(+1.15%) |
Feb 14, 2017 | 172.52 | 173.40 | 171.84 | 172.85 | 1,052,576 | -0.10(-0.06%) |
Feb 13, 2017 | 171.59 | 173.47 | 171.21 | 172.95 | 1,189,330 | +1.54(+0.90%) |
Feb 10, 2017 | 169.55 | 171.54 | 169.13 | 171.42 | 1,323,131 | +2.06(+1.21%) |
Feb 09, 2017 | 168.81 | 170.75 | 168.69 | 169.36 | 1,500,701 | +0.55(+0.32%) |
Feb 08, 2017 | 168.62 | 169.10 | 167.78 | 168.81 | 1,064,048 | -0.05(-0.03%) |
Feb 07, 2017 | 169.03 | 169.45 | 168.12 | 168.87 | 1,289,937 | -0.16(-0.10%) |
Feb 06, 2017 | 171.03 | 171.32 | 168.60 | 169.03 | 1,505,879 | -0.01(-0.01%) |
Feb 03, 2017 | 167.13 | 169.69 | 166.50 | 169.04 | 1,510,198 | +3.23(+1.95%) |
Feb 02, 2017 | 167.16 | 167.88 | 165.14 | 165.80 | 1,627,666 | -1.49(-0.89%) |