Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.34 | 130.62 | 128.18 | 128.35 | 407,757 | -1.65(-1.27%) |
Apr 27, 2017 | 131.84 | 132.74 | 129.69 | 130.00 | 316,355 | -1.23(-0.94%) |
Apr 26, 2017 | 131.06 | 132.33 | 131.06 | 131.24 | 458,540 | +0.08(+0.06%) |
Apr 25, 2017 | 132.39 | 132.74 | 130.95 | 131.15 | 577,270 | -0.22(-0.17%) |
Apr 24, 2017 | 133.50 | 134.03 | 131.21 | 131.38 | 673,479 | +1.50(+1.16%) |
Apr 21, 2017 | 129.73 | 130.65 | 129.02 | 129.87 | 679,172 | +0.13(+0.10%) |
Apr 20, 2017 | 129.64 | 130.60 | 128.77 | 129.74 | 1,082,835 | +0.75(+0.58%) |
Apr 19, 2017 | 129.69 | 132.91 | 127.19 | 128.99 | 1,231,382 | +0.19(+0.15%) |
Apr 18, 2017 | 127.63 | 129.29 | 126.48 | 128.80 | 1,196,152 | +0.63(+0.49%) |
Apr 17, 2017 | 126.71 | 128.33 | 125.37 | 128.17 | 796,824 | +1.60(+1.27%) |
Apr 13, 2017 | 129.68 | 131.64 | 126.55 | 126.56 | 718,732 | -3.59(-2.76%) |
Apr 12, 2017 | 132.14 | 132.16 | 129.57 | 130.15 | 837,394 | -1.79(-1.36%) |
Apr 11, 2017 | 130.08 | 131.98 | 128.88 | 131.94 | 436,306 | +1.36(+1.04%) |
Apr 10, 2017 | 131.47 | 132.19 | 129.55 | 130.58 | 352,568 | -0.54(-0.41%) |
Apr 07, 2017 | 131.32 | 132.41 | 130.19 | 131.12 | 623,367 | -1.21(-0.92%) |
Apr 06, 2017 | 131.67 | 134.06 | 130.84 | 132.33 | 746,271 | +0.03(+0.02%) |
Apr 05, 2017 | 136.74 | 136.94 | 131.66 | 132.30 | 707,020 | -3.07(-2.27%) |
Apr 04, 2017 | 135.96 | 137.40 | 134.71 | 135.37 | 462,569 | -1.11(-0.81%) |
Apr 03, 2017 | 138.12 | 138.13 | 134.72 | 136.48 | 574,345 | -1.08(-0.79%) |
Mar 31, 2017 | 138.54 | 140.68 | 137.05 | 137.57 | 429,668 | -1.36(-0.98%) |
Mar 30, 2017 | 135.86 | 139.54 | 135.62 | 138.93 | 413,378 | +3.50(+2.59%) |
Mar 29, 2017 | 134.50 | 135.98 | 134.00 | 135.43 | 420,165 | +0.64(+0.47%) |
Mar 28, 2017 | 132.83 | 135.70 | 132.57 | 134.79 | 422,251 | +1.75(+1.32%) |
Mar 27, 2017 | 131.28 | 133.31 | 128.59 | 133.03 | 658,783 | -1.15(-0.86%) |
Mar 24, 2017 | 134.40 | 135.75 | 133.19 | 134.19 | 623,411 | +0.16(+0.12%) |
Mar 23, 2017 | 134.36 | 135.88 | 133.66 | 134.03 | 662,256 | -0.66(-0.49%) |
Mar 22, 2017 | 135.56 | 136.21 | 132.83 | 134.69 | 560,761 | -1.36(-1.00%) |
Mar 21, 2017 | 142.99 | 142.99 | 134.33 | 136.05 | 900,566 | -5.91(-4.16%) |
Mar 20, 2017 | 143.43 | 145.41 | 141.91 | 141.95 | 380,178 | -1.40(-0.98%) |
Mar 17, 2017 | 144.28 | 144.32 | 142.11 | 143.35 | 1,337,779 | -0.89(-0.62%) |
Mar 16, 2017 | 144.67 | 145.24 | 142.25 | 144.24 | 883,528 | -0.02(-0.01%) |
Mar 15, 2017 | 146.60 | 146.65 | 143.68 | 144.26 | 597,454 | -1.67(-1.14%) |
Mar 14, 2017 | 145.39 | 146.19 | 144.22 | 145.93 | 378,101 | -0.50(-0.34%) |
Mar 13, 2017 | 147.13 | 147.73 | 146.09 | 146.43 | 302,950 | -0.70(-0.47%) |
Mar 10, 2017 | 148.29 | 148.29 | 144.74 | 147.13 | 217,000 | -0.82(-0.55%) |
Mar 09, 2017 | 146.72 | 149.06 | 146.72 | 147.94 | 267,752 | +1.24(+0.85%) |
Mar 08, 2017 | 150.01 | 150.73 | 146.54 | 146.70 | 333,847 | -2.09(-1.40%) |
Mar 07, 2017 | 149.44 | 149.72 | 147.78 | 148.79 | 195,698 | -0.49(-0.33%) |
Mar 06, 2017 | 148.91 | 150.06 | 147.88 | 149.28 | 284,253 | -1.13(-0.75%) |
Mar 03, 2017 | 148.34 | 150.88 | 148.16 | 150.41 | 299,672 | +2.59(+1.75%) |
Mar 02, 2017 | 151.76 | 151.85 | 147.54 | 147.82 | 369,959 | -3.03(-2.01%) |
Mar 01, 2017 | 149.25 | 152.02 | 148.88 | 150.85 | 381,447 | +4.83(+3.31%) |
Feb 28, 2017 | 147.20 | 147.20 | 144.83 | 146.02 | 436,505 | -1.53(-1.04%) |
Feb 27, 2017 | 145.63 | 147.61 | 144.63 | 147.55 | 343,858 | +2.08(+1.43%) |
Feb 24, 2017 | 145.24 | 146.07 | 144.02 | 145.48 | 337,614 | -1.47(-1.00%) |
Feb 23, 2017 | 147.93 | 148.78 | 145.00 | 146.95 | 414,193 | -0.94(-0.64%) |
Feb 22, 2017 | 148.19 | 149.02 | 147.62 | 147.90 | 306,924 | -0.59(-0.40%) |
Feb 21, 2017 | 149.22 | 149.74 | 147.07 | 148.49 | 235,239 | +0.81(+0.55%) |
Feb 17, 2017 | 147.68 | 147.68 | 147.68 | 0 | -1.55(-1.04%) | |
Feb 16, 2017 | 148.43 | 149.42 | 147.38 | 149.23 | 265,574 | +0.95(+0.64%) |
Feb 15, 2017 | 148.43 | 148.94 | 146.06 | 148.28 | 289,084 | +0.12(+0.08%) |
Feb 14, 2017 | 146.25 | 148.82 | 145.34 | 148.16 | 471,151 | +2.11(+1.45%) |
Feb 13, 2017 | 146.46 | 148.27 | 145.81 | 146.04 | 232,514 | +0.67(+0.46%) |
Feb 10, 2017 | 146.15 | 146.59 | 143.90 | 145.38 | 237,760 | -0.11(-0.08%) |
Feb 09, 2017 | 143.84 | 145.89 | 143.20 | 145.49 | 261,143 | +2.68(+1.88%) |
Feb 08, 2017 | 143.80 | 145.19 | 141.12 | 142.81 | 218,143 | -1.43(-0.99%) |
Feb 07, 2017 | 145.59 | 146.07 | 143.78 | 144.23 | 203,425 | -1.11(-0.77%) |
Feb 06, 2017 | 145.25 | 146.92 | 145.06 | 145.35 | 239,187 | -0.72(-0.49%) |
Feb 03, 2017 | 145.09 | 146.90 | 143.83 | 146.07 | 429,235 | +3.30(+2.31%) |
Feb 02, 2017 | 143.64 | 144.36 | 141.73 | 142.77 | 393,042 | -1.90(-1.31%) |