Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 166.26 | 166.46 | 164.88 | 165.19 | 1,402,368 | -1.06(-0.64%) |
Apr 27, 2017 | 166.63 | 167.60 | 165.33 | 166.25 | 1,145,639 | +0.15(+0.09%) |
Apr 26, 2017 | 165.94 | 167.90 | 165.15 | 166.09 | 2,297,022 | +1.37(+0.83%) |
Apr 25, 2017 | 162.70 | 164.93 | 162.55 | 164.72 | 2,134,685 | +1.13(+0.69%) |
Apr 24, 2017 | 163.14 | 164.08 | 162.31 | 163.59 | 1,831,594 | +2.53(+1.57%) |
Apr 21, 2017 | 160.97 | 161.88 | 160.43 | 161.06 | 1,353,004 | +0.69(+0.43%) |
Apr 20, 2017 | 160.27 | 161.14 | 159.73 | 160.37 | 1,154,568 | +0.32(+0.20%) |
Apr 19, 2017 | 160.12 | 160.46 | 159.43 | 160.04 | 1,454,480 | +0.31(+0.20%) |
Apr 18, 2017 | 160.51 | 161.62 | 159.46 | 159.73 | 1,407,066 | -1.29(-0.80%) |
Apr 17, 2017 | 159.56 | 161.08 | 159.29 | 161.01 | 990,056 | +1.84(+1.16%) |
Apr 13, 2017 | 158.58 | 160.26 | 158.24 | 159.17 | 1,376,402 | +0.33(+0.21%) |
Apr 12, 2017 | 160.62 | 160.85 | 158.66 | 158.84 | 1,315,097 | -1.74(-1.08%) |
Apr 11, 2017 | 159.78 | 161.06 | 159.12 | 160.58 | 950,923 | +0.61(+0.38%) |
Apr 10, 2017 | 160.33 | 160.98 | 159.62 | 159.97 | 1,068,815 | -0.32(-0.20%) |
Apr 07, 2017 | 160.94 | 161.47 | 159.06 | 160.29 | 1,395,282 | +1.48(+0.93%) |
Apr 06, 2017 | 158.44 | 159.51 | 158.42 | 158.81 | 875,251 | +0.38(+0.24%) |
Apr 05, 2017 | 159.93 | 161.38 | 158.32 | 158.42 | 1,093,277 | -0.88(-0.55%) |
Apr 04, 2017 | 159.32 | 159.82 | 158.13 | 159.30 | 1,265,170 | -0.02(-0.01%) |
Apr 03, 2017 | 159.10 | 159.71 | 158.06 | 159.32 | 1,484,183 | +0.46(+0.29%) |
Mar 31, 2017 | 159.87 | 160.01 | 158.23 | 158.86 | 2,432,034 | -1.34(-0.84%) |
Mar 30, 2017 | 159.91 | 160.64 | 159.71 | 160.20 | 1,091,545 | +0.42(+0.26%) |
Mar 29, 2017 | 159.54 | 160.32 | 158.86 | 159.78 | 1,024,826 | -0.13(-0.08%) |
Mar 28, 2017 | 156.99 | 160.77 | 156.89 | 159.91 | 1,450,633 | +2.50(+1.59%) |
Mar 27, 2017 | 156.90 | 157.99 | 155.91 | 157.41 | 2,275,047 | -1.72(-1.08%) |
Mar 24, 2017 | 160.84 | 161.15 | 158.14 | 159.13 | 1,765,905 | -1.73(-1.08%) |
Mar 23, 2017 | 160.84 | 161.75 | 160.40 | 160.86 | 936,276 | -0.03(-0.02%) |
Mar 22, 2017 | 160.28 | 161.35 | 159.50 | 160.90 | 985,035 | +0.77(+0.48%) |
Mar 21, 2017 | 163.23 | 163.92 | 159.75 | 160.12 | 1,492,446 | -2.79(-1.71%) |
Mar 20, 2017 | 163.95 | 164.33 | 162.74 | 162.92 | 1,096,481 | -1.09(-0.67%) |
Mar 17, 2017 | 162.35 | 164.63 | 162.00 | 164.01 | 2,149,975 | +2.22(+1.37%) |
Mar 16, 2017 | 162.91 | 163.09 | 161.17 | 161.79 | 1,275,934 | -0.86(-0.53%) |
Mar 15, 2017 | 161.30 | 162.93 | 161.02 | 162.64 | 1,161,831 | +1.62(+1.01%) |
Mar 14, 2017 | 161.94 | 162.08 | 160.67 | 161.02 | 1,243,419 | -1.54(-0.94%) |
Mar 13, 2017 | 161.94 | 162.66 | 161.76 | 162.56 | 1,005,144 | +0.61(+0.38%) |
Mar 10, 2017 | 162.81 | 162.81 | 160.91 | 161.95 | 984,855 | +0.42(+0.26%) |
Mar 09, 2017 | 161.69 | 162.36 | 161.09 | 161.52 | 993,596 | -0.03(-0.02%) |
Mar 08, 2017 | 162.35 | 162.41 | 161.30 | 161.56 | 1,091,856 | -0.93(-0.57%) |
Mar 07, 2017 | 162.00 | 163.10 | 161.60 | 162.48 | 1,091,890 | +0.45(+0.28%) |
Mar 06, 2017 | 160.62 | 162.34 | 160.40 | 162.03 | 1,327,962 | +1.09(+0.68%) |
Mar 03, 2017 | 162.07 | 162.13 | 160.17 | 160.94 | 1,770,686 | -1.19(-0.73%) |
Mar 02, 2017 | 163.10 | 163.48 | 161.81 | 162.13 | 1,254,867 | -1.15(-0.71%) |
Mar 01, 2017 | 161.66 | 163.93 | 161.44 | 163.28 | 2,461,224 | +2.21(+1.37%) |
Feb 28, 2017 | 161.40 | 162.35 | 160.64 | 161.07 | 2,208,642 | -0.50(-0.31%) |
Feb 27, 2017 | 160.94 | 161.99 | 159.77 | 161.57 | 1,891,303 | +0.65(+0.41%) |
Feb 24, 2017 | 159.45 | 160.99 | 158.70 | 160.92 | 1,352,260 | +1.13(+0.71%) |
Feb 23, 2017 | 161.12 | 161.74 | 159.14 | 159.79 | 1,364,442 | -1.35(-0.84%) |
Feb 22, 2017 | 160.88 | 161.22 | 160.17 | 161.14 | 902,305 | +0.25(+0.16%) |
Feb 21, 2017 | 160.40 | 161.18 | 160.05 | 160.89 | 1,299,421 | +0.45(+0.28%) |
Feb 17, 2017 | 160.44 | 160.44 | 160.44 | 0 | +0.27(+0.17%) | |
Feb 16, 2017 | 159.58 | 160.18 | 158.21 | 160.17 | 1,359,410 | +0.64(+0.40%) |
Feb 15, 2017 | 158.49 | 159.79 | 158.04 | 159.53 | 1,176,773 | +0.65(+0.41%) |
Feb 14, 2017 | 158.73 | 159.03 | 156.66 | 158.88 | 1,639,761 | +0.53(+0.34%) |
Feb 13, 2017 | 156.69 | 159.11 | 156.69 | 158.35 | 1,499,424 | +1.87(+1.19%) |
Feb 10, 2017 | 155.16 | 156.70 | 154.58 | 156.48 | 1,667,362 | +1.54(+0.99%) |
Feb 09, 2017 | 155.87 | 156.01 | 154.80 | 154.95 | 1,544,379 | -0.47(-0.30%) |
Feb 08, 2017 | 155.21 | 156.09 | 154.40 | 155.41 | 1,472,561 | -0.06(-0.04%) |
Feb 07, 2017 | 156.07 | 156.99 | 155.38 | 155.47 | 1,805,986 | +0.14(+0.09%) |
Feb 06, 2017 | 155.63 | 156.66 | 155.01 | 155.33 | 1,304,212 | -0.07(-0.04%) |
Feb 03, 2017 | 152.78 | 155.51 | 152.77 | 155.40 | 1,820,290 | +2.34(+1.53%) |
Feb 02, 2017 | 153.39 | 153.86 | 151.99 | 153.06 | 1,331,610 | -0.57(-0.37%) |