Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 181.93 | 181.93 | 181.35 | 181.45 | 2,228,524 | -0.42(-0.23%) |
Apr 27, 2017 | 182.01 | 182.05 | 181.43 | 181.87 | 2,248,268 | +0.08(+0.04%) |
Apr 26, 2017 | 182.08 | 182.62 | 181.76 | 181.79 | 3,299,823 | -0.18(-0.10%) |
Apr 25, 2017 | 181.34 | 182.23 | 181.24 | 181.97 | 4,013,084 | +2.00(+1.11%) |
Apr 24, 2017 | 179.93 | 180.19 | 179.67 | 179.97 | 3,710,206 | +1.85(+1.04%) |
Apr 21, 2017 | 178.35 | 178.54 | 177.71 | 178.12 | 3,496,978 | -0.23(-0.13%) |
Apr 20, 2017 | 177.19 | 178.80 | 177.03 | 178.36 | 4,467,550 | +1.61(+0.91%) |
Apr 19, 2017 | 177.98 | 178.01 | 176.57 | 176.75 | 4,158,877 | -1.07(-0.60%) |
Apr 18, 2017 | 178.06 | 178.45 | 177.25 | 177.82 | 2,879,238 | -0.94(-0.53%) |
Apr 17, 2017 | 177.69 | 178.84 | 177.63 | 178.76 | 2,606,815 | +1.56(+0.88%) |
Apr 13, 2017 | 178.04 | 178.57 | 177.20 | 177.20 | 4,157,856 | -1.13(-0.63%) |
Apr 12, 2017 | 178.88 | 178.88 | 178.05 | 178.33 | 2,504,081 | -0.57(-0.32%) |
Apr 11, 2017 | 178.81 | 178.98 | 177.70 | 178.90 | 4,049,760 | -0.05(-0.03%) |
Apr 10, 2017 | 179.04 | 179.76 | 178.57 | 178.96 | 2,762,227 | +0.01(+0.01%) |
Apr 07, 2017 | 178.78 | 179.54 | 178.52 | 178.95 | 3,009,252 | -0.06(-0.03%) |
Apr 06, 2017 | 179.01 | 179.74 | 178.56 | 179.01 | 3,675,204 | +0.17(+0.09%) |
Apr 05, 2017 | 180.00 | 180.91 | 178.76 | 178.84 | 4,740,470 | -0.34(-0.19%) |
Apr 04, 2017 | 178.63 | 179.28 | 178.45 | 179.18 | 2,945,909 | +0.35(+0.19%) |
Apr 03, 2017 | 179.07 | 179.16 | 177.65 | 178.83 | 5,115,581 | -0.08(-0.04%) |
Mar 31, 2017 | 179.24 | 179.42 | 178.88 | 178.91 | 4,820,291 | -0.54(-0.30%) |
Mar 30, 2017 | 178.88 | 179.71 | 178.75 | 179.45 | 3,286,000 | +0.56(+0.32%) |
Mar 29, 2017 | 179.08 | 179.10 | 178.57 | 178.89 | 2,679,522 | -0.38(-0.21%) |
Mar 28, 2017 | 177.82 | 179.54 | 177.67 | 179.27 | 4,079,838 | +1.32(+0.74%) |
Mar 27, 2017 | 177.04 | 178.19 | 176.72 | 177.95 | 5,258,223 | -0.45(-0.25%) |
Mar 24, 2017 | 179.12 | 179.40 | 177.75 | 178.40 | 4,673,979 | -0.48(-0.27%) |
Mar 23, 2017 | 178.64 | 179.75 | 178.54 | 178.89 | 4,427,876 | -0.09(-0.05%) |
Mar 22, 2017 | 178.58 | 179.11 | 178.19 | 178.97 | 4,495,397 | +0.05(+0.03%) |
Mar 21, 2017 | 181.50 | 181.59 | 178.83 | 178.92 | 7,140,939 | -2.14(-1.18%) |
Mar 20, 2017 | 181.09 | 181.45 | 180.84 | 181.06 | 3,815,203 | -0.04(-0.02%) |
Mar 17, 2017 | 181.68 | 181.68 | 181.07 | 181.10 | 3,313,707 | -0.15(-0.08%) |
Mar 16, 2017 | 181.88 | 181.88 | 180.91 | 181.25 | 3,487,903 | -0.12(-0.07%) |
Mar 15, 2017 | 180.72 | 181.65 | 180.62 | 181.37 | 6,629,374 | +0.90(+0.50%) |
Mar 14, 2017 | 180.49 | 180.76 | 179.98 | 180.47 | 5,122,523 | -0.35(-0.19%) |
Mar 13, 2017 | 180.98 | 181.16 | 180.51 | 180.81 | 2,613,455 | -0.18(-0.10%) |
Mar 10, 2017 | 181.46 | 181.47 | 180.31 | 181.00 | 3,471,264 | +0.42(+0.23%) |
Mar 09, 2017 | 180.64 | 180.94 | 179.89 | 180.58 | 5,116,052 | +0.05(+0.03%) |
Mar 08, 2017 | 181.37 | 181.39 | 180.37 | 180.53 | 3,664,169 | -0.49(-0.27%) |
Mar 07, 2017 | 181.05 | 181.44 | 180.84 | 181.01 | 3,161,854 | -0.27(-0.15%) |
Mar 06, 2017 | 181.09 | 181.53 | 180.88 | 181.28 | 2,915,544 | -0.37(-0.20%) |
Mar 03, 2017 | 181.78 | 182.01 | 181.22 | 181.65 | 2,991,739 | +0.02(+0.01%) |
Mar 02, 2017 | 182.76 | 182.76 | 181.59 | 181.64 | 3,854,604 | -0.98(-0.54%) |
Mar 01, 2017 | 181.66 | 183.11 | 181.63 | 182.61 | 9,065,645 | +2.63(+1.46%) |
Feb 28, 2017 | 180.10 | 180.27 | 179.72 | 179.98 | 3,257,821 | -0.27(-0.15%) |
Feb 27, 2017 | 179.77 | 180.32 | 179.66 | 180.25 | 3,967,722 | +0.31(+0.17%) |
Feb 24, 2017 | 179.20 | 179.96 | 179.20 | 179.94 | 4,280,060 | +0.09(+0.05%) |
Feb 23, 2017 | 180.05 | 180.13 | 179.32 | 179.84 | 3,665,342 | +0.32(+0.18%) |
Feb 22, 2017 | 178.90 | 179.59 | 178.82 | 179.52 | 2,603,257 | +0.33(+0.18%) |
Feb 21, 2017 | 178.75 | 179.40 | 178.63 | 179.20 | 3,555,208 | +1.03(+0.58%) |
Feb 17, 2017 | 178.17 | 178.17 | 178.17 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.26 | 178.41 | 177.66 | 178.20 | 5,317,633 | +0.09(+0.05%) |
Feb 15, 2017 | 177.26 | 178.21 | 177.17 | 178.11 | 4,224,419 | +1.05(+0.59%) |
Feb 14, 2017 | 176.11 | 177.08 | 176.01 | 177.07 | 4,155,463 | +0.84(+0.47%) |
Feb 13, 2017 | 175.47 | 176.47 | 175.47 | 176.23 | 3,045,954 | +1.26(+0.72%) |
Feb 10, 2017 | 174.59 | 175.20 | 174.39 | 174.97 | 3,337,399 | +0.88(+0.51%) |
Feb 09, 2017 | 173.31 | 174.42 | 173.27 | 174.09 | 4,033,661 | +1.04(+0.60%) |
Feb 08, 2017 | 173.04 | 173.20 | 172.74 | 173.05 | 2,651,983 | -0.06(-0.03%) |
Feb 07, 2017 | 173.38 | 173.73 | 172.98 | 173.11 | 3,017,286 | +0.26(+0.15%) |
Feb 06, 2017 | 172.63 | 173.21 | 172.42 | 172.85 | 3,210,510 | -0.09(-0.05%) |
Feb 03, 2017 | 172.25 | 173.10 | 172.12 | 172.94 | 5,628,189 | +1.53(+0.89%) |
Feb 02, 2017 | 171.02 | 171.72 | 170.90 | 171.41 | 3,058,411 | -0.02(-0.01%) |