Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 153.96 | 157.12 | 153.74 | 156.40 | 71,355 | +1.66(+1.07%) |
Apr 27, 2017 | 154.48 | 156.06 | 153.47 | 154.74 | 62,614 | +1.27(+0.83%) |
Apr 26, 2017 | 155.56 | 156.07 | 150.14 | 153.47 | 93,502 | -2.87(-1.83%) |
Apr 25, 2017 | 156.18 | 157.41 | 155.19 | 156.33 | 145,665 | +0.98(+0.63%) |
Apr 24, 2017 | 153.57 | 156.71 | 153.57 | 155.35 | 87,287 | +4.35(+2.88%) |
Apr 21, 2017 | 149.50 | 151.06 | 147.53 | 151.00 | 62,015 | +2.35(+1.58%) |
Apr 20, 2017 | 149.68 | 149.68 | 147.17 | 148.65 | 68,064 | +0.25(+0.17%) |
Apr 19, 2017 | 150.54 | 150.54 | 147.59 | 148.40 | 52,492 | -1.77(-1.18%) |
Apr 18, 2017 | 153.18 | 153.18 | 149.74 | 150.16 | 75,558 | -2.19(-1.44%) |
Apr 17, 2017 | 151.20 | 153.43 | 151.18 | 152.35 | 58,438 | +1.56(+1.04%) |
Apr 13, 2017 | 148.95 | 151.61 | 148.95 | 150.79 | 57,390 | +1.68(+1.12%) |
Apr 12, 2017 | 151.41 | 151.71 | 147.70 | 149.12 | 52,839 | -2.30(-1.52%) |
Apr 11, 2017 | 154.91 | 155.56 | 150.68 | 151.41 | 77,168 | +0.97(+0.65%) |
Apr 10, 2017 | 148.78 | 151.01 | 148.78 | 150.44 | 47,472 | +1.66(+1.12%) |
Apr 07, 2017 | 150.69 | 151.68 | 148.46 | 148.78 | 89,757 | -2.54(-1.68%) |
Apr 06, 2017 | 150.26 | 151.79 | 149.57 | 151.31 | 53,499 | +1.35(+0.90%) |
Apr 05, 2017 | 151.82 | 153.22 | 149.70 | 149.97 | 54,068 | -1.19(-0.79%) |
Apr 04, 2017 | 150.67 | 151.41 | 148.47 | 151.16 | 83,387 | +0.32(+0.21%) |
Apr 03, 2017 | 142.96 | 151.43 | 142.96 | 150.83 | 92,771 | +7.78(+5.44%) |
Mar 31, 2017 | 146.95 | 146.97 | 142.99 | 143.06 | 102,053 | -4.72(-3.19%) |
Mar 30, 2017 | 146.04 | 148.80 | 144.44 | 147.77 | 72,978 | +2.23(+1.53%) |
Mar 29, 2017 | 144.69 | 145.70 | 144.26 | 145.54 | 73,827 | +0.66(+0.46%) |
Mar 28, 2017 | 144.40 | 147.12 | 144.40 | 144.88 | 89,221 | +0.36(+0.25%) |
Mar 27, 2017 | 146.99 | 147.78 | 143.99 | 144.52 | 75,188 | -1.85(-1.26%) |
Mar 24, 2017 | 140.09 | 146.79 | 139.06 | 146.37 | 124,347 | +8.70(+6.32%) |
Mar 23, 2017 | 136.74 | 138.14 | 136.25 | 137.67 | 97,730 | +0.99(+0.73%) |
Mar 22, 2017 | 136.04 | 138.50 | 135.49 | 136.68 | 112,877 | +0.64(+0.47%) |
Mar 21, 2017 | 140.98 | 143.27 | 135.14 | 136.04 | 123,378 | -2.72(-1.96%) |
Mar 20, 2017 | 139.50 | 139.97 | 138.69 | 138.76 | 33,854 | +0.08(+0.06%) |
Mar 17, 2017 | 136.51 | 139.97 | 136.51 | 138.68 | 68,487 | +2.58(+1.89%) |
Mar 16, 2017 | 132.72 | 138.84 | 132.72 | 136.10 | 116,073 | +2.36(+1.77%) |
Mar 15, 2017 | 131.79 | 134.14 | 131.48 | 133.74 | 97,219 | +1.92(+1.45%) |
Mar 14, 2017 | 133.34 | 135.74 | 130.93 | 131.82 | 70,789 | -2.45(-1.83%) |
Mar 13, 2017 | 134.65 | 137.03 | 133.36 | 134.28 | 54,002 | -0.39(-0.29%) |
Mar 10, 2017 | 133.76 | 136.00 | 133.71 | 134.66 | 48,419 | +1.25(+0.93%) |
Mar 09, 2017 | 134.69 | 134.78 | 132.25 | 133.42 | 42,306 | -1.68(-1.24%) |
Mar 08, 2017 | 137.01 | 137.01 | 135.01 | 135.09 | 33,455 | -1.88(-1.37%) |
Mar 07, 2017 | 135.24 | 137.28 | 134.56 | 136.98 | 76,951 | +1.39(+1.02%) |
Mar 06, 2017 | 132.78 | 136.51 | 132.37 | 135.59 | 51,738 | +2.38(+1.79%) |
Mar 03, 2017 | 130.81 | 133.44 | 130.61 | 133.21 | 36,839 | +4.27(+3.31%) |
Mar 02, 2017 | 133.07 | 133.18 | 128.86 | 128.94 | 31,480 | -5.47(-4.07%) |
Mar 01, 2017 | 130.86 | 135.11 | 130.31 | 134.41 | 71,547 | +3.67(+2.81%) |
Feb 28, 2017 | 128.82 | 131.68 | 128.77 | 130.74 | 49,755 | +0.58(+0.44%) |
Feb 27, 2017 | 129.22 | 130.68 | 128.62 | 130.16 | 35,105 | +1.24(+0.96%) |
Feb 24, 2017 | 127.67 | 129.88 | 127.51 | 128.92 | 69,174 | +1.08(+0.85%) |
Feb 23, 2017 | 130.47 | 131.16 | 126.47 | 127.84 | 112,459 | -1.44(-1.11%) |
Feb 22, 2017 | 126.05 | 131.52 | 126.01 | 129.27 | 71,105 | -2.28(-1.73%) |
Feb 21, 2017 | 129.66 | 131.55 | 127.85 | 131.55 | 80,209 | +1.87(+1.44%) |
Feb 17, 2017 | 129.69 | 129.69 | 129.69 | 0 | +2.55(+2.01%) | |
Feb 16, 2017 | 126.75 | 128.75 | 126.07 | 127.13 | 50,314 | +0.69(+0.54%) |
Feb 15, 2017 | 126.98 | 126.98 | 123.11 | 126.45 | 55,124 | -0.70(-0.55%) |
Feb 14, 2017 | 126.93 | 128.37 | 124.88 | 127.15 | 76,927 | -0.92(-0.72%) |
Feb 13, 2017 | 129.67 | 131.06 | 126.64 | 128.07 | 51,123 | -1.45(-1.12%) |
Feb 10, 2017 | 127.36 | 130.88 | 127.17 | 129.52 | 49,514 | +1.78(+1.40%) |
Feb 09, 2017 | 126.94 | 129.33 | 125.53 | 127.74 | 42,328 | +1.45(+1.15%) |
Feb 08, 2017 | 123.34 | 126.66 | 121.78 | 126.28 | 56,131 | +3.97(+3.25%) |
Feb 07, 2017 | 122.26 | 123.85 | 121.64 | 122.31 | 70,435 | +0.23(+0.19%) |
Feb 06, 2017 | 123.39 | 123.86 | 120.83 | 122.08 | 111,928 | -1.42(-1.15%) |
Feb 03, 2017 | 123.33 | 124.08 | 121.87 | 123.50 | 57,701 | +1.33(+1.09%) |
Feb 02, 2017 | 121.04 | 122.72 | 120.59 | 122.17 | 59,578 | +1.42(+1.18%) |