Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.43 | 130.70 | 129.48 | 130.04 | 1,620,019 | -0.47(-0.36%) |
Apr 27, 2017 | 128.43 | 131.26 | 128.30 | 130.51 | 1,910,130 | +2.59(+2.03%) |
Apr 26, 2017 | 127.41 | 128.82 | 127.10 | 127.92 | 1,469,424 | +0.97(+0.76%) |
Apr 25, 2017 | 126.95 | 127.80 | 125.84 | 126.95 | 2,625,040 | -1.08(-0.85%) |
Apr 24, 2017 | 129.07 | 129.24 | 127.65 | 128.03 | 1,490,868 | +0.22(+0.17%) |
Apr 21, 2017 | 128.93 | 129.16 | 127.07 | 127.81 | 1,421,550 | -1.64(-1.26%) |
Apr 20, 2017 | 128.57 | 130.20 | 127.85 | 129.45 | 1,694,989 | +1.48(+1.15%) |
Apr 19, 2017 | 129.57 | 130.06 | 127.89 | 127.97 | 2,401,244 | -1.42(-1.10%) |
Apr 18, 2017 | 130.70 | 130.82 | 127.33 | 129.39 | 5,328,669 | -6.22(-4.59%) |
Apr 17, 2017 | 134.95 | 135.82 | 134.42 | 135.62 | 1,256,624 | +0.96(+0.71%) |
Apr 13, 2017 | 135.23 | 135.75 | 134.34 | 134.66 | 894,128 | -0.65(-0.48%) |
Apr 12, 2017 | 136.00 | 136.58 | 134.80 | 135.31 | 1,327,256 | -1.40(-1.02%) |
Apr 11, 2017 | 136.91 | 137.16 | 135.64 | 136.71 | 1,244,025 | -0.10(-0.08%) |
Apr 10, 2017 | 135.30 | 137.16 | 134.82 | 136.81 | 1,307,109 | +1.49(+1.10%) |
Apr 07, 2017 | 136.23 | 136.47 | 135.25 | 135.33 | 1,374,979 | -0.88(-0.64%) |
Apr 06, 2017 | 135.82 | 136.62 | 135.43 | 136.20 | 2,060,565 | +0.09(+0.06%) |
Apr 05, 2017 | 137.87 | 138.03 | 135.90 | 136.12 | 1,093,108 | -0.96(-0.70%) |
Apr 04, 2017 | 137.23 | 138.23 | 136.06 | 137.08 | 1,019,898 | -0.38(-0.27%) |
Apr 03, 2017 | 139.53 | 139.99 | 137.09 | 137.45 | 2,279,292 | -1.97(-1.41%) |
Mar 31, 2017 | 140.03 | 140.33 | 138.86 | 139.42 | 1,843,577 | -1.15(-0.82%) |
Mar 30, 2017 | 141.85 | 142.34 | 140.16 | 140.56 | 1,272,643 | -1.76(-1.24%) |
Mar 29, 2017 | 140.93 | 142.39 | 140.19 | 142.32 | 1,992,391 | +1.38(+0.98%) |
Mar 28, 2017 | 139.17 | 141.14 | 138.95 | 140.94 | 1,898,883 | +1.30(+0.93%) |
Mar 27, 2017 | 136.52 | 139.90 | 135.83 | 139.64 | 1,425,602 | +2.70(+1.97%) |
Mar 24, 2017 | 137.02 | 137.68 | 135.28 | 136.94 | 1,735,531 | -0.18(-0.13%) |
Mar 23, 2017 | 137.56 | 138.80 | 136.79 | 137.12 | 1,031,370 | -0.46(-0.34%) |
Mar 22, 2017 | 137.36 | 138.02 | 136.49 | 137.58 | 1,125,452 | +0.29(+0.21%) |
Mar 21, 2017 | 138.69 | 138.89 | 136.86 | 137.29 | 1,560,701 | -1.10(-0.80%) |
Mar 20, 2017 | 139.17 | 139.88 | 137.77 | 138.39 | 1,505,683 | -0.71(-0.51%) |
Mar 17, 2017 | 140.56 | 140.56 | 138.85 | 139.11 | 2,027,968 | -0.85(-0.61%) |
Mar 16, 2017 | 139.73 | 141.34 | 138.79 | 139.95 | 2,363,434 | +0.54(+0.38%) |
Mar 15, 2017 | 138.99 | 139.91 | 137.50 | 139.42 | 2,203,095 | +1.08(+0.78%) |
Mar 14, 2017 | 139.11 | 140.33 | 138.23 | 138.34 | 962,017 | -0.88(-0.63%) |
Mar 13, 2017 | 139.47 | 139.85 | 137.92 | 139.22 | 1,802,915 | +0.36(+0.26%) |
Mar 10, 2017 | 141.13 | 141.35 | 138.55 | 138.86 | 1,395,088 | -1.69(-1.20%) |
Mar 09, 2017 | 139.47 | 141.19 | 138.68 | 140.56 | 1,467,588 | +1.54(+1.11%) |
Mar 08, 2017 | 139.00 | 142.50 | 138.52 | 139.01 | 2,532,698 | +0.56(+0.40%) |
Mar 07, 2017 | 139.87 | 140.80 | 137.93 | 138.46 | 2,490,800 | -2.82(-2.00%) |
Mar 06, 2017 | 142.67 | 142.86 | 140.56 | 141.28 | 1,459,011 | -2.15(-1.50%) |
Mar 03, 2017 | 141.63 | 143.94 | 141.20 | 143.43 | 1,541,230 | +2.23(+1.58%) |
Mar 02, 2017 | 140.02 | 142.19 | 139.43 | 141.20 | 1,310,628 | +1.12(+0.80%) |
Mar 01, 2017 | 142.28 | 142.64 | 140.01 | 140.09 | 3,085,087 | -1.09(-0.77%) |
Feb 28, 2017 | 141.96 | 142.17 | 139.67 | 141.18 | 2,207,151 | -1.24(-0.87%) |
Feb 27, 2017 | 141.66 | 142.93 | 141.03 | 142.42 | 1,666,487 | +0.83(+0.58%) |
Feb 24, 2017 | 139.79 | 141.61 | 138.64 | 141.59 | 1,330,580 | +1.77(+1.26%) |
Feb 23, 2017 | 140.32 | 140.39 | 138.98 | 139.82 | 1,349,811 | -0.08(-0.05%) |
Feb 22, 2017 | 140.80 | 141.72 | 139.74 | 139.90 | 1,399,820 | -1.73(-1.22%) |
Feb 21, 2017 | 140.99 | 142.27 | 140.09 | 141.63 | 1,398,560 | +0.60(+0.43%) |
Feb 17, 2017 | 141.03 | 141.03 | 141.03 | 0 | +0.78(+0.56%) | |
Feb 16, 2017 | 139.88 | 140.28 | 137.85 | 140.25 | 1,694,917 | -0.09(-0.07%) |
Feb 15, 2017 | 137.31 | 140.65 | 135.86 | 140.34 | 2,704,202 | +4.05(+2.97%) |
Feb 14, 2017 | 131.87 | 136.85 | 131.45 | 136.29 | 3,780,334 | +4.42(+3.35%) |
Feb 13, 2017 | 131.92 | 132.34 | 131.21 | 131.87 | 1,453,234 | +0.86(+0.66%) |
Feb 10, 2017 | 131.43 | 131.75 | 130.66 | 131.00 | 1,301,587 | -0.13(-0.10%) |
Feb 09, 2017 | 132.29 | 132.84 | 130.25 | 131.13 | 1,632,884 | -1.15(-0.87%) |
Feb 08, 2017 | 131.32 | 132.45 | 130.84 | 132.29 | 1,200,684 | +0.95(+0.72%) |
Feb 07, 2017 | 131.61 | 133.41 | 130.54 | 131.34 | 1,915,248 | +0.10(+0.08%) |
Feb 06, 2017 | 130.61 | 131.50 | 129.54 | 131.24 | 1,682,675 | +0.92(+0.71%) |
Feb 03, 2017 | 130.29 | 131.13 | 129.40 | 130.32 | 4,216,349 | -0.15(-0.11%) |
Feb 02, 2017 | 131.23 | 131.23 | 129.37 | 130.47 | 2,877,702 | -0.97(-0.74%) |