Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 193.55 | 196.18 | 189.87 | 194.56 | 1,093,743 | +2.41(+1.25%) |
Apr 27, 2017 | 193.56 | 190.48 | 192.15 | 629,067 | +0.33(+0.17%) | |
Apr 26, 2017 | 189.69 | 192.78 | 188.36 | 191.82 | 762,405 | +2.09(+1.10%) |
Apr 25, 2017 | 187.33 | 189.85 | 185.24 | 189.73 | 564,765 | +3.30(+1.77%) |
Apr 24, 2017 | 188.54 | 189.37 | 183.42 | 186.43 | 425,607 | -0.99(-0.53%) |
Apr 21, 2017 | 186.74 | 187.99 | 186.74 | 187.41 | 298,495 | +0.34(+0.18%) |
Apr 20, 2017 | 187.62 | 187.67 | 186.10 | 187.07 | 318,481 | -0.13(-0.07%) |
Apr 19, 2017 | 188.00 | 188.99 | 186.86 | 187.20 | 413,129 | -1.37(-0.73%) |
Apr 18, 2017 | 187.32 | 189.40 | 187.32 | 188.57 | 432,003 | +0.68(+0.36%) |
Apr 17, 2017 | 186.63 | 187.89 | 186.43 | 187.89 | 389,573 | +2.00(+1.08%) |
Apr 13, 2017 | 186.90 | 187.18 | 185.57 | 185.88 | 450,256 | -0.94(-0.50%) |
Apr 12, 2017 | 188.54 | 189.21 | 186.62 | 186.82 | 626,179 | -1.62(-0.86%) |
Apr 11, 2017 | 187.40 | 189.19 | 187.01 | 188.45 | 343,388 | +1.21(+0.65%) |
Apr 10, 2017 | 185.73 | 187.47 | 184.85 | 187.24 | 272,488 | +1.47(+0.79%) |
Apr 07, 2017 | 184.99 | 186.21 | 184.73 | 185.76 | 269,977 | +0.95(+0.51%) |
Apr 06, 2017 | 183.76 | 185.33 | 182.82 | 184.82 | 372,868 | +0.68(+0.37%) |
Apr 05, 2017 | 183.66 | 185.13 | 182.46 | 184.13 | 433,855 | +0.32(+0.17%) |
Apr 04, 2017 | 183.66 | 185.91 | 182.36 | 183.82 | 431,030 | +0.08(+0.04%) |
Apr 03, 2017 | 184.34 | 184.45 | 183.05 | 183.74 | 384,322 | -0.53(-0.28%) |
Mar 31, 2017 | 184.66 | 186.06 | 183.76 | 184.26 | 581,633 | -0.83(-0.45%) |
Mar 30, 2017 | 184.60 | 185.73 | 182.84 | 185.09 | 232,933 | +0.45(+0.25%) |
Mar 29, 2017 | 183.69 | 185.41 | 183.07 | 184.63 | 316,731 | +0.60(+0.32%) |
Mar 28, 2017 | 184.54 | 184.81 | 181.66 | 184.04 | 387,000 | -0.36(-0.20%) |
Mar 27, 2017 | 186.82 | 187.47 | 183.74 | 184.40 | 292,950 | -2.52(-1.35%) |
Mar 24, 2017 | 187.48 | 188.44 | 186.68 | 186.92 | 374,436 | -0.09(-0.05%) |
Mar 23, 2017 | 185.59 | 187.99 | 185.59 | 187.02 | 485,547 | +1.15(+0.62%) |
Mar 22, 2017 | 185.62 | 186.05 | 183.11 | 185.86 | 456,144 | +1.35(+0.73%) |
Mar 21, 2017 | 184.66 | 185.78 | 183.56 | 184.51 | 532,611 | +0.39(+0.21%) |
Mar 20, 2017 | 184.16 | 185.08 | 183.34 | 184.12 | 268,086 | -0.03(-0.02%) |
Mar 17, 2017 | 184.38 | 186.32 | 183.26 | 184.16 | 938,401 | +0.15(+0.08%) |
Mar 16, 2017 | 182.78 | 185.06 | 182.56 | 184.01 | 435,186 | +0.66(+0.36%) |
Mar 15, 2017 | 178.08 | 184.32 | 178.08 | 183.35 | 533,697 | +5.54(+3.12%) |
Mar 14, 2017 | 177.16 | 179.01 | 175.79 | 177.81 | 289,591 | +0.84(+0.48%) |
Mar 13, 2017 | 177.31 | 179.43 | 176.79 | 176.96 | 403,995 | -0.17(-0.09%) |
Mar 10, 2017 | 178.45 | 181.44 | 175.82 | 177.13 | 498,131 | -1.33(-0.74%) |
Mar 09, 2017 | 182.39 | 183.30 | 178.41 | 178.45 | 564,580 | -3.70(-2.03%) |
Mar 08, 2017 | 184.47 | 184.78 | 181.87 | 182.15 | 484,645 | -2.44(-1.32%) |
Mar 07, 2017 | 183.12 | 184.62 | 182.40 | 184.59 | 362,999 | +1.80(+0.99%) |
Mar 06, 2017 | 181.80 | 183.67 | 181.21 | 182.79 | 397,259 | +0.69(+0.38%) |
Mar 03, 2017 | 182.59 | 183.04 | 179.85 | 182.10 | 276,075 | -0.94(-0.51%) |
Mar 02, 2017 | 183.01 | 184.43 | 182.30 | 183.04 | 422,620 | -0.69(-0.38%) |
Mar 01, 2017 | 184.25 | 185.48 | 182.71 | 183.74 | 471,430 | -1.64(-0.89%) |
Feb 28, 2017 | 185.08 | 186.34 | 184.05 | 185.38 | 401,279 | +0.30(+0.16%) |
Feb 27, 2017 | 184.24 | 185.37 | 183.48 | 185.08 | 240,266 | +1.56(+0.85%) |
Feb 24, 2017 | 183.86 | 183.98 | 182.31 | 183.53 | 359,575 | +0.61(+0.33%) |
Feb 23, 2017 | 182.33 | 184.39 | 181.73 | 182.92 | 449,905 | +1.64(+0.91%) |
Feb 22, 2017 | 183.02 | 183.47 | 180.84 | 181.27 | 337,109 | -1.16(-0.64%) |
Feb 21, 2017 | 179.98 | 183.44 | 179.55 | 182.44 | 472,706 | +2.27(+1.26%) |
Feb 17, 2017 | 180.17 | 180.17 | 180.17 | 0 | +0.17(+0.10%) | |
Feb 16, 2017 | 177.84 | 180.42 | 177.78 | 179.99 | 382,745 | +1.94(+1.09%) |
Feb 15, 2017 | 177.32 | 179.02 | 174.95 | 178.06 | 450,769 | -0.47(-0.26%) |
Feb 14, 2017 | 177.58 | 178.71 | 175.63 | 178.53 | 393,899 | -0.54(-0.30%) |
Feb 13, 2017 | 180.40 | 180.63 | 177.48 | 179.07 | 418,914 | -1.32(-0.73%) |
Feb 10, 2017 | 178.22 | 181.35 | 178.22 | 180.39 | 498,954 | +1.45(+0.81%) |
Feb 09, 2017 | 180.44 | 180.58 | 178.52 | 178.94 | 378,428 | -1.20(-0.67%) |
Feb 08, 2017 | 176.99 | 180.56 | 176.97 | 180.14 | 450,954 | +3.25(+1.83%) |
Feb 07, 2017 | 176.17 | 177.53 | 175.71 | 176.90 | 476,020 | +0.62(+0.35%) |
Feb 06, 2017 | 176.04 | 177.65 | 174.91 | 176.27 | 448,703 | +0.07(+0.04%) |
Feb 03, 2017 | 176.01 | 178.17 | 172.51 | 176.20 | 986,065 | -2.57(-1.44%) |
Feb 02, 2017 | 175.45 | 180.14 | 175.45 | 178.78 | 488,687 | +3.65(+2.08%) |