Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 184.80 | 185.59 | 180.84 | 182.17 | 177,842 | -3.18(-1.72%) |
Apr 27, 2017 | 184.54 | 187.11 | 184.39 | 185.35 | 232,468 | +1.26(+0.68%) |
Apr 26, 2017 | 177.85 | 187.08 | 176.84 | 184.09 | 285,753 | +9.35(+5.35%) |
Apr 25, 2017 | 176.52 | 177.48 | 174.18 | 174.74 | 122,657 | -0.89(-0.51%) |
Apr 24, 2017 | 177.63 | 177.63 | 173.56 | 175.63 | 142,151 | +0.96(+0.55%) |
Apr 21, 2017 | 175.15 | 175.28 | 173.31 | 174.68 | 98,339 | -0.66(-0.38%) |
Apr 20, 2017 | 174.16 | 175.50 | 172.54 | 175.34 | 84,580 | +2.19(+1.26%) |
Apr 19, 2017 | 174.65 | 174.66 | 172.29 | 173.15 | 83,682 | -0.07(-0.04%) |
Apr 18, 2017 | 172.01 | 174.00 | 170.81 | 173.22 | 180,956 | +0.34(+0.20%) |
Apr 17, 2017 | 168.50 | 173.13 | 168.07 | 172.88 | 136,540 | +4.38(+2.60%) |
Apr 13, 2017 | 171.16 | 173.15 | 168.34 | 168.50 | 135,199 | -2.60(-1.52%) |
Apr 12, 2017 | 173.44 | 173.88 | 170.65 | 171.10 | 129,599 | -2.01(-1.16%) |
Apr 11, 2017 | 173.26 | 173.77 | 171.58 | 173.10 | 141,170 | -0.30(-0.17%) |
Apr 10, 2017 | 173.96 | 174.48 | 171.78 | 173.41 | 121,832 | +0.50(+0.29%) |
Apr 07, 2017 | 170.61 | 173.84 | 170.61 | 172.91 | 129,860 | +1.13(+0.66%) |
Apr 06, 2017 | 170.07 | 172.78 | 169.24 | 171.78 | 233,809 | +1.36(+0.80%) |
Apr 05, 2017 | 177.89 | 180.48 | 168.09 | 170.42 | 438,866 | -5.46(-3.10%) |
Apr 04, 2017 | 176.82 | 177.88 | 174.97 | 175.88 | 172,717 | -1.21(-0.68%) |
Apr 03, 2017 | 177.03 | 180.44 | 176.40 | 177.09 | 159,574 | -0.32(-0.18%) |
Mar 31, 2017 | 175.05 | 178.64 | 173.97 | 177.41 | 271,683 | +1.47(+0.83%) |
Mar 30, 2017 | 175.65 | 176.62 | 173.45 | 175.94 | 126,097 | +0.79(+0.45%) |
Mar 29, 2017 | 175.65 | 176.13 | 173.15 | 175.16 | 182,174 | -0.76(-0.43%) |
Mar 28, 2017 | 175.16 | 178.21 | 172.84 | 175.91 | 317,613 | +0.87(+0.50%) |
Mar 27, 2017 | 175.09 | 176.13 | 172.04 | 175.04 | 229,149 | -2.56(-1.44%) |
Mar 24, 2017 | 176.97 | 179.10 | 176.62 | 177.61 | 81,712 | +0.66(+0.37%) |
Mar 23, 2017 | 178.13 | 181.43 | 176.76 | 176.95 | 100,429 | -0.90(-0.51%) |
Mar 22, 2017 | 174.29 | 181.13 | 174.29 | 177.85 | 152,745 | +3.33(+1.91%) |
Mar 21, 2017 | 179.77 | 179.79 | 174.32 | 174.51 | 135,806 | -5.11(-2.84%) |
Mar 20, 2017 | 179.61 | 182.14 | 179.03 | 179.62 | 99,593 | -0.21(-0.12%) |
Mar 17, 2017 | 180.42 | 180.79 | 179.40 | 179.83 | 278,831 | -0.69(-0.38%) |
Mar 16, 2017 | 181.40 | 182.50 | 180.24 | 180.52 | 146,798 | -0.32(-0.18%) |
Mar 15, 2017 | 181.49 | 182.52 | 179.93 | 180.84 | 128,682 | -0.11(-0.06%) |
Mar 14, 2017 | 180.44 | 181.85 | 179.63 | 180.96 | 114,831 | -0.42(-0.23%) |
Mar 13, 2017 | 181.19 | 182.62 | 180.44 | 181.38 | 117,007 | +0.17(+0.09%) |
Mar 10, 2017 | 182.69 | 183.74 | 180.76 | 181.21 | 112,175 | -0.58(-0.32%) |
Mar 09, 2017 | 180.68 | 182.42 | 180.20 | 181.78 | 114,821 | +1.08(+0.60%) |
Mar 08, 2017 | 181.89 | 183.57 | 180.57 | 180.70 | 125,191 | -1.49(-0.82%) |
Mar 07, 2017 | 182.54 | 184.36 | 180.98 | 182.19 | 134,011 | -0.25(-0.13%) |
Mar 06, 2017 | 182.48 | 185.39 | 181.51 | 182.44 | 153,280 | -0.99(-0.54%) |
Mar 03, 2017 | 182.30 | 185.41 | 180.17 | 183.43 | 292,486 | +1.80(+0.99%) |
Mar 02, 2017 | 186.37 | 187.18 | 181.47 | 181.63 | 176,500 | -5.48(-2.93%) |
Mar 01, 2017 | 185.89 | 190.10 | 183.46 | 187.11 | 249,176 | +2.38(+1.29%) |
Feb 28, 2017 | 184.83 | 186.04 | 182.19 | 184.73 | 247,645 | +0.23(+0.12%) |
Feb 27, 2017 | 186.31 | 186.46 | 180.86 | 184.51 | 302,456 | -1.13(-0.61%) |
Feb 24, 2017 | 183.38 | 185.74 | 182.85 | 185.63 | 182,460 | +1.26(+0.68%) |
Feb 23, 2017 | 184.27 | 185.01 | 182.48 | 184.38 | 186,592 | -0.16(-0.09%) |
Feb 22, 2017 | 182.04 | 184.66 | 181.93 | 184.54 | 154,463 | +2.16(+1.18%) |
Feb 21, 2017 | 183.22 | 184.73 | 181.53 | 182.38 | 206,839 | -0.32(-0.18%) |
Feb 17, 2017 | 182.70 | 182.70 | 182.70 | 0 | +1.32(+0.73%) | |
Feb 16, 2017 | 181.21 | 183.07 | 179.84 | 181.38 | 87,708 | -0.01(-0.01%) |
Feb 15, 2017 | 179.77 | 181.67 | 177.90 | 181.38 | 128,928 | +1.53(+0.85%) |
Feb 14, 2017 | 178.73 | 180.00 | 177.17 | 179.85 | 186,443 | +0.26(+0.14%) |
Feb 13, 2017 | 176.93 | 180.10 | 176.93 | 179.60 | 239,819 | +2.82(+1.60%) |
Feb 10, 2017 | 178.53 | 178.79 | 176.40 | 176.78 | 170,483 | -1.43(-0.80%) |
Feb 09, 2017 | 177.74 | 179.28 | 176.54 | 178.21 | 242,336 | +0.81(+0.46%) |
Feb 08, 2017 | 178.52 | 179.44 | 175.84 | 177.39 | 247,656 | -1.77(-0.99%) |
Feb 07, 2017 | 179.82 | 183.68 | 178.87 | 179.16 | 280,669 | -0.58(-0.32%) |
Feb 06, 2017 | 180.83 | 180.83 | 178.55 | 179.74 | 208,618 | -0.94(-0.52%) |
Feb 03, 2017 | 179.15 | 180.71 | 176.71 | 180.67 | 238,280 | +2.99(+1.69%) |
Feb 02, 2017 | 177.38 | 179.57 | 175.59 | 177.68 | 286,206 | -0.04(-0.02%) |