Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 159.09 | 159.50 | 157.26 | 157.34 | 788,137 | -1.75(-1.10%) |
Apr 27, 2017 | 158.94 | 159.62 | 158.63 | 159.09 | 370,466 | +0.58(+0.37%) |
Apr 26, 2017 | 157.81 | 159.26 | 157.58 | 158.50 | 909,196 | +0.61(+0.39%) |
Apr 25, 2017 | 157.61 | 158.52 | 157.61 | 157.89 | 840,563 | +1.57(+1.00%) |
Apr 24, 2017 | 156.35 | 156.67 | 155.73 | 156.32 | 372,697 | +1.99(+1.29%) |
Apr 21, 2017 | 154.53 | 154.87 | 153.90 | 154.34 | 304,888 | -0.58(-0.38%) |
Apr 20, 2017 | 153.78 | 155.10 | 153.44 | 154.92 | 833,706 | +1.82(+1.19%) |
Apr 19, 2017 | 152.62 | 154.23 | 152.62 | 153.10 | 818,000 | +0.94(+0.62%) |
Apr 18, 2017 | 151.51 | 152.26 | 150.98 | 152.16 | 248,527 | +0.13(+0.09%) |
Apr 17, 2017 | 150.82 | 152.12 | 150.46 | 152.03 | 299,764 | +1.66(+1.11%) |
Apr 13, 2017 | 151.41 | 151.99 | 150.34 | 150.36 | 469,377 | -1.11(-0.73%) |
Apr 12, 2017 | 153.06 | 153.44 | 151.35 | 151.47 | 316,837 | -1.78(-1.16%) |
Apr 11, 2017 | 151.71 | 153.27 | 151.35 | 153.25 | 422,068 | +0.98(+0.65%) |
Apr 10, 2017 | 152.12 | 153.47 | 151.40 | 152.26 | 377,131 | +0.37(+0.24%) |
Apr 07, 2017 | 151.46 | 152.40 | 150.98 | 151.89 | 441,320 | +0.08(+0.05%) |
Apr 06, 2017 | 150.86 | 151.87 | 150.10 | 151.82 | 694,133 | +1.19(+0.79%) |
Apr 05, 2017 | 153.37 | 153.88 | 150.43 | 150.62 | 746,266 | -1.70(-1.12%) |
Apr 04, 2017 | 152.58 | 153.34 | 151.73 | 152.32 | 472,737 | -0.42(-0.28%) |
Apr 03, 2017 | 154.93 | 155.15 | 152.47 | 152.74 | 908,492 | -1.68(-1.09%) |
Mar 31, 2017 | 154.13 | 155.06 | 153.69 | 154.42 | 409,742 | +0.44(+0.29%) |
Mar 30, 2017 | 153.58 | 154.12 | 153.24 | 153.99 | 402,289 | +0.53(+0.34%) |
Mar 29, 2017 | 152.66 | 153.71 | 152.47 | 153.46 | 380,691 | +0.66(+0.43%) |
Mar 28, 2017 | 151.62 | 152.98 | 151.32 | 152.80 | 396,289 | +0.68(+0.45%) |
Mar 27, 2017 | 149.66 | 152.45 | 149.37 | 152.12 | 572,036 | +0.60(+0.40%) |
Mar 24, 2017 | 151.69 | 152.44 | 150.84 | 151.52 | 262,292 | +0.35(+0.23%) |
Mar 23, 2017 | 150.69 | 152.10 | 150.11 | 151.17 | 487,853 | +0.62(+0.41%) |
Mar 22, 2017 | 150.13 | 150.81 | 149.30 | 150.55 | 770,290 | +0.24(+0.16%) |
Mar 21, 2017 | 155.35 | 155.35 | 150.24 | 150.32 | 1,016,597 | -4.01(-2.60%) |
Mar 20, 2017 | 154.67 | 155.26 | 153.86 | 154.32 | 576,332 | -0.35(-0.22%) |
Mar 17, 2017 | 154.48 | 155.05 | 153.63 | 154.67 | 1,025,060 | +0.41(+0.27%) |
Mar 16, 2017 | 154.73 | 154.85 | 153.87 | 154.26 | 356,520 | +0.08(+0.05%) |
Mar 15, 2017 | 152.38 | 154.57 | 152.12 | 154.19 | 517,125 | +2.45(+1.61%) |
Mar 14, 2017 | 152.11 | 152.11 | 150.82 | 151.74 | 458,075 | -0.94(-0.61%) |
Mar 13, 2017 | 152.05 | 152.97 | 151.93 | 152.67 | 430,579 | +0.41(+0.27%) |
Mar 10, 2017 | 152.29 | 152.36 | 151.03 | 152.26 | 1,145,080 | +0.99(+0.66%) |
Mar 09, 2017 | 151.61 | 152.16 | 150.54 | 151.27 | 436,134 | -0.29(-0.19%) |
Mar 08, 2017 | 152.57 | 153.03 | 151.49 | 151.56 | 359,077 | -0.49(-0.32%) |
Mar 07, 2017 | 152.57 | 153.00 | 151.82 | 152.04 | 1,223,162 | -1.01(-0.66%) |
Mar 06, 2017 | 153.23 | 153.42 | 152.32 | 153.05 | 866,566 | -1.05(-0.68%) |
Mar 03, 2017 | 154.22 | 154.85 | 153.30 | 154.10 | 638,251 | -0.09(-0.06%) |
Mar 02, 2017 | 155.43 | 155.59 | 154.02 | 154.20 | 1,027,693 | -1.23(-0.79%) |
Mar 01, 2017 | 154.68 | 155.86 | 154.30 | 155.43 | 758,213 | +2.66(+1.74%) |
Feb 28, 2017 | 154.41 | 154.59 | 152.66 | 152.77 | 537,540 | -2.34(-1.51%) |
Feb 27, 2017 | 153.14 | 155.15 | 152.89 | 155.10 | 477,489 | +1.80(+1.18%) |
Feb 24, 2017 | 151.78 | 153.33 | 151.15 | 153.30 | 541,907 | +0.33(+0.22%) |
Feb 23, 2017 | 154.61 | 154.62 | 151.94 | 152.97 | 1,116,668 | -1.29(-0.83%) |
Feb 22, 2017 | 154.75 | 154.94 | 153.89 | 154.25 | 283,318 | -0.76(-0.49%) |
Feb 21, 2017 | 154.37 | 155.23 | 154.25 | 155.02 | 294,609 | +0.96(+0.63%) |
Feb 17, 2017 | 154.05 | 154.05 | 154.05 | 0 | +0.40(+0.26%) | |
Feb 16, 2017 | 154.17 | 154.52 | 152.63 | 153.65 | 628,455 | -0.58(-0.38%) |
Feb 15, 2017 | 152.55 | 154.45 | 152.33 | 154.23 | 404,656 | +1.14(+0.75%) |
Feb 14, 2017 | 152.32 | 153.22 | 151.88 | 153.09 | 388,560 | +0.34(+0.22%) |
Feb 13, 2017 | 153.60 | 153.83 | 152.52 | 152.75 | 761,749 | +0.14(+0.09%) |
Feb 10, 2017 | 152.37 | 153.12 | 151.82 | 152.60 | 1,205,522 | +1.06(+0.70%) |
Feb 09, 2017 | 149.61 | 151.93 | 149.57 | 151.55 | 1,405,421 | +2.24(+1.50%) |
Feb 08, 2017 | 149.45 | 147.88 | 149.31 | 693,510 | +0.13(+0.09%) | |
Feb 07, 2017 | 149.72 | 150.35 | 148.70 | 149.17 | 579,169 | -0.46(-0.31%) |
Feb 06, 2017 | 150.35 | 150.59 | 149.14 | 149.63 | 362,019 | -1.12(-0.74%) |
Feb 03, 2017 | 149.94 | 150.80 | 149.34 | 150.75 | 439,987 | +2.22(+1.50%) |
Feb 02, 2017 | 149.08 | 149.53 | 147.99 | 148.52 | 500,007 | -0.54(-0.36%) |