Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.28 | 130.55 | 129.33 | 129.89 | 1,621,882 | -0.47(-0.36%) |
Apr 27, 2017 | 128.29 | 131.11 | 128.16 | 130.36 | 1,912,326 | +2.59(+2.03%) |
Apr 26, 2017 | 127.26 | 128.67 | 126.95 | 127.77 | 1,471,114 | +0.97(+0.76%) |
Apr 25, 2017 | 126.80 | 127.65 | 125.69 | 126.80 | 2,628,058 | -1.08(-0.84%) |
Apr 24, 2017 | 128.93 | 129.09 | 127.51 | 127.88 | 1,492,582 | +0.22(+0.17%) |
Apr 21, 2017 | 128.78 | 129.01 | 126.92 | 127.67 | 1,423,185 | -1.63(-1.26%) |
Apr 20, 2017 | 128.42 | 130.05 | 127.70 | 129.30 | 1,696,938 | +1.47(+1.15%) |
Apr 19, 2017 | 129.42 | 129.91 | 127.74 | 127.83 | 2,404,004 | -1.42(-1.10%) |
Apr 18, 2017 | 130.55 | 130.67 | 127.18 | 129.25 | 5,334,796 | -6.22(-4.59%) |
Apr 17, 2017 | 134.80 | 135.67 | 134.27 | 135.46 | 1,258,068 | +0.96(+0.71%) |
Apr 13, 2017 | 135.08 | 135.60 | 134.19 | 134.50 | 895,156 | -0.65(-0.48%) |
Apr 12, 2017 | 135.84 | 136.42 | 134.65 | 135.15 | 1,328,782 | -1.40(-1.02%) |
Apr 11, 2017 | 136.75 | 137.00 | 135.48 | 136.55 | 1,245,456 | -0.10(-0.08%) |
Apr 10, 2017 | 135.14 | 137.01 | 134.66 | 136.66 | 1,308,611 | +1.48(+1.10%) |
Apr 07, 2017 | 136.07 | 136.32 | 135.10 | 135.17 | 1,376,559 | -0.87(-0.64%) |
Apr 06, 2017 | 135.67 | 136.46 | 135.28 | 136.04 | 2,062,934 | +0.08(+0.06%) |
Apr 05, 2017 | 137.71 | 137.87 | 135.75 | 135.96 | 1,094,365 | -0.96(-0.70%) |
Apr 04, 2017 | 137.07 | 138.07 | 135.90 | 136.92 | 1,021,071 | -0.38(-0.27%) |
Apr 03, 2017 | 139.37 | 139.83 | 136.94 | 137.29 | 2,281,913 | -1.96(-1.41%) |
Mar 31, 2017 | 139.87 | 140.17 | 138.70 | 139.26 | 1,845,697 | -1.15(-0.82%) |
Mar 30, 2017 | 141.69 | 142.18 | 140.00 | 140.40 | 1,274,106 | -1.76(-1.24%) |
Mar 29, 2017 | 140.77 | 142.23 | 140.03 | 142.16 | 1,994,682 | +1.38(+0.98%) |
Mar 28, 2017 | 139.01 | 140.98 | 138.79 | 140.78 | 1,901,066 | +1.30(+0.93%) |
Mar 27, 2017 | 136.36 | 139.74 | 135.68 | 139.48 | 1,427,241 | +2.70(+1.97%) |
Mar 24, 2017 | 136.86 | 137.52 | 135.12 | 136.79 | 1,737,527 | -0.18(-0.13%) |
Mar 23, 2017 | 137.40 | 138.64 | 136.64 | 136.97 | 1,032,556 | -0.46(-0.33%) |
Mar 22, 2017 | 137.20 | 137.86 | 136.34 | 137.43 | 1,126,746 | +0.29(+0.21%) |
Mar 21, 2017 | 138.53 | 138.73 | 136.70 | 137.13 | 1,562,496 | -1.10(-0.80%) |
Mar 20, 2017 | 139.01 | 139.72 | 137.61 | 138.23 | 1,507,414 | -0.71(-0.51%) |
Mar 17, 2017 | 140.39 | 140.39 | 138.69 | 138.95 | 2,030,299 | -0.85(-0.61%) |
Mar 16, 2017 | 139.57 | 141.18 | 138.63 | 139.79 | 2,366,151 | +0.54(+0.38%) |
Mar 15, 2017 | 138.84 | 139.75 | 137.34 | 139.26 | 2,205,628 | +1.08(+0.78%) |
Mar 14, 2017 | 138.95 | 140.17 | 138.07 | 138.18 | 963,123 | -0.88(-0.63%) |
Mar 13, 2017 | 139.30 | 139.69 | 137.76 | 139.06 | 1,804,988 | +0.36(+0.26%) |
Mar 10, 2017 | 140.97 | 141.19 | 138.39 | 138.70 | 1,396,692 | -1.69(-1.20%) |
Mar 09, 2017 | 139.30 | 141.03 | 138.51 | 140.39 | 1,469,275 | +1.54(+1.11%) |
Mar 08, 2017 | 138.84 | 142.34 | 138.37 | 138.85 | 2,535,610 | +0.56(+0.40%) |
Mar 07, 2017 | 139.71 | 140.64 | 137.77 | 138.30 | 2,493,664 | -2.82(-2.00%) |
Mar 06, 2017 | 142.51 | 142.69 | 140.40 | 141.12 | 1,460,689 | -2.15(-1.50%) |
Mar 03, 2017 | 141.47 | 143.78 | 141.04 | 143.27 | 1,543,002 | +2.23(+1.58%) |
Mar 02, 2017 | 139.86 | 142.03 | 139.27 | 141.04 | 1,312,134 | +1.12(+0.80%) |
Mar 01, 2017 | 142.11 | 142.48 | 139.85 | 139.92 | 3,088,634 | -1.09(-0.77%) |
Feb 28, 2017 | 141.79 | 142.01 | 139.51 | 141.01 | 2,209,688 | -1.24(-0.87%) |
Feb 27, 2017 | 141.50 | 142.77 | 140.86 | 142.25 | 1,668,403 | +0.83(+0.58%) |
Feb 24, 2017 | 139.63 | 141.45 | 138.48 | 141.43 | 1,332,110 | +1.76(+1.26%) |
Feb 23, 2017 | 140.16 | 140.23 | 138.82 | 139.66 | 1,351,363 | -0.08(-0.05%) |
Feb 22, 2017 | 140.64 | 141.56 | 139.58 | 139.74 | 1,401,430 | -1.72(-1.22%) |
Feb 21, 2017 | 140.83 | 142.10 | 139.93 | 141.47 | 1,400,168 | +0.60(+0.43%) |
Feb 17, 2017 | 140.87 | 140.87 | 140.87 | 0 | +0.78(+0.56%) | |
Feb 16, 2017 | 139.72 | 140.12 | 137.70 | 140.09 | 1,696,866 | -0.09(-0.07%) |
Feb 15, 2017 | 137.15 | 140.49 | 135.71 | 140.18 | 2,707,312 | +4.05(+2.98%) |
Feb 14, 2017 | 131.71 | 136.69 | 131.30 | 136.13 | 3,784,680 | +4.42(+3.35%) |
Feb 13, 2017 | 131.77 | 132.19 | 131.06 | 131.71 | 1,454,905 | +0.86(+0.66%) |
Feb 10, 2017 | 131.28 | 131.60 | 130.50 | 130.85 | 1,303,084 | -0.13(-0.10%) |
Feb 09, 2017 | 132.14 | 132.69 | 130.10 | 130.98 | 1,634,762 | -1.15(-0.87%) |
Feb 08, 2017 | 131.17 | 132.30 | 130.69 | 132.14 | 1,202,064 | +0.95(+0.72%) |
Feb 07, 2017 | 131.46 | 133.25 | 130.39 | 131.19 | 1,917,450 | +0.10(+0.08%) |
Feb 06, 2017 | 130.46 | 131.35 | 129.39 | 131.09 | 1,684,610 | +0.92(+0.71%) |
Feb 03, 2017 | 130.14 | 130.98 | 129.25 | 130.17 | 4,221,197 | -0.15(-0.12%) |
Feb 02, 2017 | 131.08 | 131.08 | 129.22 | 130.32 | 2,881,011 | -0.97(-0.74%) |