Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 151.21 | 151.96 | 150.74 | 150.96 | 3,200,351 | -0.22(-0.14%) |
Apr 27, 2017 | 150.65 | 151.51 | 150.41 | 151.18 | 2,297,249 | +0.86(+0.57%) |
Apr 26, 2017 | 150.86 | 151.79 | 150.31 | 150.32 | 3,426,262 | -0.10(-0.07%) |
Apr 25, 2017 | 149.54 | 150.79 | 148.29 | 150.42 | 5,425,289 | +0.69(+0.46%) |
Apr 24, 2017 | 148.78 | 149.90 | 148.72 | 149.73 | 3,514,505 | +2.10(+1.43%) |
Apr 21, 2017 | 147.35 | 147.72 | 146.92 | 147.62 | 3,352,279 | +0.26(+0.18%) |
Apr 20, 2017 | 146.48 | 148.09 | 146.39 | 147.36 | 2,267,780 | +1.02(+0.70%) |
Apr 19, 2017 | 147.08 | 147.34 | 146.10 | 146.34 | 1,738,781 | -0.30(-0.20%) |
Apr 18, 2017 | 146.28 | 147.11 | 146.09 | 146.64 | 1,526,682 | -0.11(-0.07%) |
Apr 17, 2017 | 145.94 | 146.74 | 145.92 | 146.74 | 2,002,341 | +1.32(+0.91%) |
Apr 13, 2017 | 145.89 | 146.36 | 145.40 | 145.43 | 1,653,151 | -0.81(-0.55%) |
Apr 12, 2017 | 146.71 | 146.84 | 146.00 | 146.24 | 1,837,052 | -0.29(-0.20%) |
Apr 11, 2017 | 145.80 | 146.54 | 145.69 | 146.52 | 1,893,405 | +0.28(+0.19%) |
Apr 10, 2017 | 146.59 | 146.86 | 145.94 | 146.24 | 2,182,825 | -0.22(-0.15%) |
Apr 07, 2017 | 146.49 | 146.90 | 146.10 | 146.46 | 1,329,870 | +0.08(+0.05%) |
Apr 06, 2017 | 146.78 | 147.25 | 146.08 | 146.38 | 2,111,070 | -0.27(-0.18%) |
Apr 05, 2017 | 147.01 | 148.33 | 146.50 | 146.65 | 1,879,337 | +0.04(+0.03%) |
Apr 04, 2017 | 146.91 | 147.22 | 146.30 | 146.61 | 1,751,121 | -0.41(-0.28%) |
Apr 03, 2017 | 147.91 | 148.14 | 146.43 | 147.02 | 2,006,410 | -0.47(-0.32%) |
Mar 31, 2017 | 147.47 | 148.32 | 147.23 | 147.49 | 2,244,260 | +0.04(+0.03%) |
Mar 30, 2017 | 147.04 | 147.62 | 146.54 | 147.45 | 2,380,943 | +0.46(+0.31%) |
Mar 29, 2017 | 146.92 | 147.45 | 146.67 | 146.99 | 2,195,168 | -0.24(-0.16%) |
Mar 28, 2017 | 146.42 | 147.62 | 146.16 | 147.23 | 3,022,739 | +0.43(+0.29%) |
Mar 27, 2017 | 147.01 | 147.24 | 145.82 | 146.80 | 2,574,500 | -0.83(-0.56%) |
Mar 24, 2017 | 148.10 | 148.49 | 147.16 | 147.63 | 1,862,002 | -0.49(-0.33%) |
Mar 23, 2017 | 148.10 | 148.76 | 147.41 | 148.12 | 1,922,423 | -0.06(-0.04%) |
Mar 22, 2017 | 148.24 | 148.69 | 146.82 | 148.18 | 2,111,007 | +0.07(+0.05%) |
Mar 21, 2017 | 149.16 | 149.16 | 147.63 | 148.11 | 2,458,316 | -0.68(-0.46%) |
Mar 20, 2017 | 148.41 | 149.16 | 148.22 | 148.79 | 2,705,482 | +0.50(+0.34%) |
Mar 17, 2017 | 147.10 | 148.29 | 146.74 | 148.29 | 5,484,797 | +1.58(+1.08%) |
Mar 16, 2017 | 147.28 | 147.73 | 146.19 | 146.71 | 2,512,904 | -0.69(-0.47%) |
Mar 15, 2017 | 146.60 | 147.90 | 146.25 | 147.39 | 2,655,389 | +0.67(+0.46%) |
Mar 14, 2017 | 147.18 | 147.58 | 145.78 | 146.72 | 2,456,317 | -0.92(-0.62%) |
Mar 13, 2017 | 147.83 | 147.98 | 146.82 | 147.64 | 2,559,077 | +0.24(+0.16%) |
Mar 10, 2017 | 146.96 | 147.42 | 146.49 | 147.40 | 3,262,507 | +1.01(+0.69%) |
Mar 09, 2017 | 145.89 | 146.77 | 145.83 | 146.39 | 2,019,097 | +0.30(+0.21%) |
Mar 08, 2017 | 146.25 | 146.58 | 145.67 | 146.09 | 2,030,509 | +0.32(+0.22%) |
Mar 07, 2017 | 145.15 | 145.90 | 145.12 | 145.76 | 2,155,968 | +0.15(+0.10%) |
Mar 06, 2017 | 145.64 | 145.88 | 145.13 | 145.62 | 2,164,734 | -0.32(-0.22%) |
Mar 03, 2017 | 146.65 | 145.34 | 145.94 | 2,111,500 | -0.45(-0.31%) | |
Mar 02, 2017 | 146.05 | 146.54 | 145.72 | 146.38 | 2,288,254 | +0.02(+0.02%) |
Mar 01, 2017 | 144.99 | 146.88 | 144.93 | 146.36 | 2,887,495 | +2.71(+1.88%) |
Feb 28, 2017 | 143.95 | 144.54 | 143.62 | 143.65 | 2,506,393 | -0.43(-0.30%) |
Feb 27, 2017 | 144.54 | 144.58 | 143.67 | 144.09 | 1,808,081 | -0.38(-0.27%) |
Feb 24, 2017 | 144.01 | 145.24 | 143.61 | 144.47 | 2,758,322 | +0.17(+0.12%) |
Feb 23, 2017 | 143.31 | 144.50 | 143.16 | 144.30 | 3,110,392 | +0.89(+0.62%) |
Feb 22, 2017 | 141.38 | 143.48 | 141.13 | 143.41 | 3,698,161 | +2.06(+1.46%) |
Feb 21, 2017 | 140.91 | 141.55 | 140.33 | 141.36 | 2,252,429 | +0.32(+0.23%) |
Feb 17, 2017 | 141.03 | 141.03 | 141.03 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 140.11 | 141.43 | 140.00 | 141.39 | 2,807,252 | +1.32(+0.94%) |
Feb 15, 2017 | 138.99 | 140.17 | 138.87 | 140.07 | 2,286,875 | +0.98(+0.71%) |
Feb 14, 2017 | 138.52 | 139.39 | 138.36 | 139.09 | 2,658,529 | +0.44(+0.32%) |
Feb 13, 2017 | 137.75 | 138.92 | 137.29 | 138.64 | 2,519,714 | +1.55(+1.13%) |
Feb 10, 2017 | 136.56 | 137.54 | 136.47 | 137.09 | 1,818,068 | +0.63(+0.46%) |
Feb 09, 2017 | 135.46 | 136.75 | 135.46 | 136.47 | 2,623,891 | +0.85(+0.63%) |
Feb 08, 2017 | 134.50 | 136.02 | 134.41 | 135.62 | 2,801,559 | +1.00(+0.75%) |
Feb 07, 2017 | 134.86 | 135.10 | 134.15 | 134.61 | 1,628,030 | +0.51(+0.38%) |
Feb 06, 2017 | 133.36 | 134.95 | 133.19 | 134.11 | 2,118,788 | +0.05(+0.03%) |
Feb 03, 2017 | 133.40 | 134.26 | 133.15 | 134.06 | 3,683,250 | +0.66(+0.49%) |
Feb 02, 2017 | 133.36 | 133.86 | 132.92 | 133.40 | 4,056,448 | -0.76(-0.57%) |