Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 182.02 | 182.02 | 181.45 | 181.54 | 2,227,361 | -0.42(-0.23%) |
Apr 27, 2017 | 182.11 | 182.14 | 181.53 | 181.96 | 2,247,094 | +0.08(+0.04%) |
Apr 26, 2017 | 182.18 | 182.72 | 181.86 | 181.88 | 3,298,100 | -0.18(-0.10%) |
Apr 25, 2017 | 181.43 | 182.32 | 181.34 | 182.06 | 4,010,989 | +2.00(+1.11%) |
Apr 24, 2017 | 180.02 | 180.28 | 179.76 | 180.07 | 3,708,269 | +1.85(+1.04%) |
Apr 21, 2017 | 178.44 | 178.63 | 177.80 | 178.22 | 3,495,152 | -0.23(-0.13%) |
Apr 20, 2017 | 177.28 | 178.89 | 177.12 | 178.45 | 4,465,217 | +1.60(+0.91%) |
Apr 19, 2017 | 178.07 | 178.10 | 176.66 | 176.85 | 4,156,705 | -1.07(-0.60%) |
Apr 18, 2017 | 178.16 | 178.55 | 177.34 | 177.91 | 2,877,735 | -0.94(-0.53%) |
Apr 17, 2017 | 177.78 | 178.94 | 177.72 | 178.86 | 2,605,454 | +1.56(+0.88%) |
Apr 13, 2017 | 178.14 | 178.66 | 177.29 | 177.30 | 4,155,685 | -1.13(-0.63%) |
Apr 12, 2017 | 178.97 | 178.97 | 178.15 | 178.43 | 2,502,773 | -0.57(-0.32%) |
Apr 11, 2017 | 178.90 | 179.07 | 177.79 | 179.00 | 4,047,645 | -0.05(-0.03%) |
Apr 10, 2017 | 179.14 | 179.86 | 178.67 | 179.05 | 2,760,784 | +0.01(+0.00%) |
Apr 07, 2017 | 178.88 | 179.64 | 178.62 | 179.04 | 3,007,681 | -0.06(-0.03%) |
Apr 06, 2017 | 179.10 | 179.83 | 178.65 | 179.10 | 3,673,285 | +0.16(+0.09%) |
Apr 05, 2017 | 180.09 | 181.01 | 178.85 | 178.94 | 4,737,994 | -0.34(-0.19%) |
Apr 04, 2017 | 178.73 | 179.38 | 178.55 | 179.28 | 2,944,370 | +0.35(+0.19%) |
Apr 03, 2017 | 179.16 | 179.26 | 177.74 | 178.93 | 5,112,910 | -0.08(-0.04%) |
Mar 31, 2017 | 179.34 | 179.52 | 178.97 | 179.01 | 4,817,774 | -0.54(-0.30%) |
Mar 30, 2017 | 178.97 | 179.80 | 178.84 | 179.54 | 3,284,284 | +0.56(+0.32%) |
Mar 29, 2017 | 179.17 | 179.20 | 178.67 | 178.98 | 2,678,123 | -0.38(-0.21%) |
Mar 28, 2017 | 177.91 | 179.64 | 177.76 | 179.36 | 4,077,708 | +1.32(+0.74%) |
Mar 27, 2017 | 177.13 | 178.28 | 176.81 | 178.04 | 5,255,477 | -0.45(-0.25%) |
Mar 24, 2017 | 179.21 | 179.49 | 177.84 | 178.49 | 4,671,538 | -0.49(-0.27%) |
Mar 23, 2017 | 178.74 | 179.84 | 178.63 | 178.98 | 4,425,563 | -0.09(-0.05%) |
Mar 22, 2017 | 178.68 | 179.21 | 178.28 | 179.07 | 4,493,049 | +0.05(+0.03%) |
Mar 21, 2017 | 181.60 | 181.69 | 178.93 | 179.01 | 7,137,210 | -2.14(-1.18%) |
Mar 20, 2017 | 181.18 | 181.55 | 180.93 | 181.15 | 3,813,210 | -0.04(-0.02%) |
Mar 17, 2017 | 181.77 | 181.77 | 181.17 | 181.19 | 3,311,976 | -0.15(-0.08%) |
Mar 16, 2017 | 181.97 | 181.97 | 181.00 | 181.34 | 3,486,082 | -0.12(-0.07%) |
Mar 15, 2017 | 180.81 | 181.75 | 180.71 | 181.46 | 6,625,913 | +0.90(+0.50%) |
Mar 14, 2017 | 180.59 | 180.86 | 180.08 | 180.56 | 5,119,849 | -0.35(-0.19%) |
Mar 13, 2017 | 181.07 | 181.25 | 180.60 | 180.91 | 2,612,090 | -0.18(-0.10%) |
Mar 10, 2017 | 181.56 | 181.57 | 180.41 | 181.09 | 3,469,451 | +0.42(+0.23%) |
Mar 09, 2017 | 180.74 | 181.04 | 179.98 | 180.67 | 5,113,381 | +0.05(+0.03%) |
Mar 08, 2017 | 181.46 | 181.49 | 180.47 | 180.62 | 3,662,256 | -0.48(-0.27%) |
Mar 07, 2017 | 181.14 | 181.53 | 180.94 | 181.11 | 3,160,203 | -0.27(-0.15%) |
Mar 06, 2017 | 181.19 | 181.63 | 180.98 | 181.38 | 2,914,022 | -0.37(-0.20%) |
Mar 03, 2017 | 181.88 | 182.10 | 181.31 | 181.75 | 2,990,177 | +0.02(+0.01%) |
Mar 02, 2017 | 182.86 | 182.86 | 181.69 | 181.73 | 3,852,591 | -0.98(-0.54%) |
Mar 01, 2017 | 181.76 | 183.20 | 181.72 | 182.71 | 9,060,912 | +2.63(+1.46%) |
Feb 28, 2017 | 180.19 | 180.36 | 179.82 | 180.08 | 3,256,121 | -0.27(-0.15%) |
Feb 27, 2017 | 179.86 | 180.41 | 179.76 | 180.34 | 3,965,650 | +0.31(+0.17%) |
Feb 24, 2017 | 179.30 | 180.05 | 179.29 | 180.03 | 4,277,825 | +0.09(+0.05%) |
Feb 23, 2017 | 180.15 | 180.22 | 179.41 | 179.94 | 3,663,429 | +0.32(+0.18%) |
Feb 22, 2017 | 179.00 | 179.69 | 178.92 | 179.62 | 2,601,898 | +0.33(+0.18%) |
Feb 21, 2017 | 178.85 | 179.49 | 178.73 | 179.29 | 3,553,352 | +1.03(+0.58%) |
Feb 17, 2017 | 178.26 | 178.26 | 178.26 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 178.35 | 178.50 | 177.75 | 178.29 | 5,314,856 | +0.09(+0.05%) |
Feb 15, 2017 | 177.35 | 178.30 | 177.26 | 178.21 | 4,222,213 | +1.04(+0.59%) |
Feb 14, 2017 | 176.20 | 177.17 | 176.10 | 177.16 | 4,153,292 | +0.84(+0.48%) |
Feb 13, 2017 | 175.56 | 176.56 | 175.56 | 176.32 | 3,044,363 | +1.26(+0.72%) |
Feb 10, 2017 | 174.68 | 175.29 | 174.48 | 175.06 | 3,335,656 | +0.88(+0.51%) |
Feb 09, 2017 | 173.41 | 174.51 | 173.36 | 174.18 | 4,031,555 | +1.04(+0.60%) |
Feb 08, 2017 | 173.13 | 173.29 | 172.83 | 173.14 | 2,650,598 | -0.06(-0.03%) |
Feb 07, 2017 | 173.47 | 173.82 | 173.07 | 173.20 | 3,015,711 | +0.26(+0.15%) |
Feb 06, 2017 | 172.72 | 173.30 | 172.51 | 172.94 | 3,208,833 | -0.09(-0.05%) |
Feb 03, 2017 | 172.34 | 173.19 | 172.21 | 173.03 | 5,625,249 | +1.53(+0.89%) |
Feb 02, 2017 | 171.11 | 171.81 | 170.99 | 171.50 | 3,056,814 | -0.02(-0.01%) |