Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 146.06 | 146.07 | 144.57 | 145.22 | 284,766 | -0.51(-0.35%) |
Apr 27, 2017 | 146.03 | 146.15 | 145.14 | 145.73 | 272,668 | +0.31(+0.21%) |
Apr 26, 2017 | 144.96 | 145.73 | 144.19 | 145.42 | 217,089 | +0.32(+0.22%) |
Apr 25, 2017 | 145.76 | 145.88 | 144.26 | 145.10 | 225,702 | -0.01(-0.01%) |
Apr 24, 2017 | 146.41 | 146.62 | 143.79 | 145.11 | 268,804 | +0.86(+0.60%) |
Apr 21, 2017 | 144.98 | 145.16 | 142.72 | 144.24 | 292,661 | -0.30(-0.21%) |
Apr 20, 2017 | 145.88 | 145.88 | 143.91 | 144.54 | 342,255 | -0.47(-0.33%) |
Apr 19, 2017 | 143.90 | 145.22 | 143.90 | 145.02 | 404,018 | +1.65(+1.15%) |
Apr 18, 2017 | 142.48 | 143.75 | 142.40 | 143.37 | 326,481 | +0.08(+0.06%) |
Apr 17, 2017 | 140.76 | 143.38 | 139.58 | 143.29 | 319,310 | +2.82(+2.01%) |
Apr 13, 2017 | 141.74 | 141.74 | 140.21 | 140.47 | 289,278 | -1.14(-0.80%) |
Apr 12, 2017 | 143.13 | 143.20 | 141.46 | 141.61 | 298,621 | -1.18(-0.83%) |
Apr 11, 2017 | 142.18 | 142.79 | 141.09 | 142.79 | 391,644 | +0.78(+0.55%) |
Apr 10, 2017 | 142.26 | 143.11 | 141.41 | 142.01 | 238,242 | -0.23(-0.16%) |
Apr 07, 2017 | 142.86 | 143.15 | 140.31 | 142.24 | 519,476 | -1.09(-0.76%) |
Apr 06, 2017 | 143.33 | 144.83 | 142.72 | 143.33 | 410,326 | +0.20(+0.14%) |
Apr 05, 2017 | 144.18 | 145.48 | 142.88 | 143.13 | 564,606 | -1.28(-0.89%) |
Apr 04, 2017 | 146.11 | 147.72 | 143.82 | 144.41 | 569,877 | -1.66(-1.14%) |
Apr 03, 2017 | 147.37 | 148.55 | 145.27 | 146.07 | 471,867 | -0.61(-0.42%) |
Mar 31, 2017 | 146.24 | 147.75 | 145.91 | 146.69 | 365,429 | +0.43(+0.29%) |
Mar 30, 2017 | 146.10 | 146.65 | 145.09 | 146.26 | 448,174 | +0.06(+0.04%) |
Mar 29, 2017 | 146.12 | 146.75 | 144.00 | 146.20 | 767,265 | -0.19(-0.13%) |
Mar 28, 2017 | 149.22 | 149.46 | 145.78 | 146.39 | 1,372,990 | -8.88(-5.72%) |
Mar 27, 2017 | 156.04 | 157.21 | 154.58 | 155.26 | 455,085 | -1.94(-1.23%) |
Mar 24, 2017 | 158.18 | 158.52 | 156.21 | 157.20 | 236,811 | -0.75(-0.47%) |
Mar 23, 2017 | 157.71 | 159.52 | 156.96 | 157.95 | 239,961 | +0.73(+0.46%) |
Mar 22, 2017 | 156.79 | 157.22 | 155.25 | 157.22 | 191,344 | +0.44(+0.28%) |
Mar 21, 2017 | 161.64 | 162.39 | 156.54 | 156.78 | 313,034 | -3.96(-2.46%) |
Mar 20, 2017 | 160.39 | 162.10 | 159.77 | 160.74 | 328,686 | +0.69(+0.43%) |
Mar 17, 2017 | 160.02 | 160.95 | 159.28 | 160.06 | 287,487 | +0.15(+0.09%) |
Mar 16, 2017 | 159.82 | 160.71 | 158.94 | 159.91 | 140,763 | +0.45(+0.28%) |
Mar 15, 2017 | 158.33 | 160.14 | 158.33 | 159.45 | 427,860 | +1.92(+1.22%) |
Mar 14, 2017 | 156.85 | 157.94 | 156.81 | 157.53 | 191,549 | +0.12(+0.08%) |
Mar 13, 2017 | 157.98 | 158.04 | 156.58 | 157.41 | 238,508 | -0.55(-0.35%) |
Mar 10, 2017 | 158.96 | 159.23 | 157.61 | 157.96 | 246,852 | -0.20(-0.12%) |
Mar 09, 2017 | 157.16 | 158.88 | 157.16 | 158.16 | 205,018 | +0.97(+0.62%) |
Mar 08, 2017 | 157.81 | 158.29 | 156.94 | 157.19 | 211,426 | +0.01(+0.01%) |
Mar 07, 2017 | 157.76 | 158.31 | 156.64 | 157.18 | 248,580 | -0.24(-0.15%) |
Mar 06, 2017 | 157.83 | 158.90 | 157.04 | 157.42 | 328,434 | -1.22(-0.77%) |
Mar 03, 2017 | 159.23 | 159.81 | 158.37 | 158.63 | 252,140 | -0.80(-0.50%) |
Mar 02, 2017 | 160.74 | 161.27 | 157.96 | 159.44 | 227,141 | -1.43(-0.89%) |
Mar 01, 2017 | 159.83 | 161.05 | 158.79 | 160.87 | 230,207 | +2.62(+1.66%) |
Feb 28, 2017 | 161.47 | 162.33 | 157.81 | 158.24 | 323,254 | -3.17(-1.96%) |
Feb 27, 2017 | 162.05 | 162.36 | 160.60 | 161.41 | 201,288 | -0.74(-0.46%) |
Feb 24, 2017 | 160.59 | 162.23 | 160.22 | 162.15 | 144,473 | +1.42(+0.89%) |
Feb 23, 2017 | 161.05 | 161.81 | 158.48 | 160.73 | 167,391 | +0.25(+0.15%) |
Feb 22, 2017 | 161.30 | 161.58 | 159.82 | 160.48 | 194,179 | -1.56(-0.96%) |
Feb 21, 2017 | 161.40 | 162.45 | 160.33 | 162.03 | 259,775 | +1.33(+0.83%) |
Feb 17, 2017 | 160.71 | 160.71 | 160.71 | 0 | +1.40(+0.88%) | |
Feb 16, 2017 | 159.03 | 159.81 | 157.93 | 159.31 | 181,900 | +0.24(+0.15%) |
Feb 15, 2017 | 158.28 | 159.22 | 157.97 | 159.07 | 164,499 | +0.93(+0.59%) |
Feb 14, 2017 | 157.17 | 158.54 | 156.75 | 158.14 | 147,598 | +0.13(+0.08%) |
Feb 13, 2017 | 157.72 | 158.54 | 157.31 | 158.01 | 164,989 | +0.60(+0.38%) |
Feb 10, 2017 | 155.92 | 157.64 | 155.71 | 157.41 | 190,995 | +1.78(+1.14%) |
Feb 09, 2017 | 154.06 | 156.01 | 154.27 | 155.63 | 228,059 | +1.57(+1.02%) |
Feb 08, 2017 | 154.40 | 154.98 | 153.36 | 154.06 | 187,175 | +0.12(+0.08%) |
Feb 07, 2017 | 155.81 | 156.51 | 153.64 | 153.93 | 377,469 | -1.55(-1.00%) |
Feb 06, 2017 | 154.94 | 156.36 | 154.37 | 155.48 | 213,205 | -0.35(-0.23%) |
Feb 03, 2017 | 154.76 | 155.93 | 153.52 | 155.83 | 180,845 | +1.45(+0.94%) |
Feb 02, 2017 | 152.15 | 154.77 | 152.15 | 154.38 | 248,554 | +1.43(+0.94%) |