Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.96 | 129.68 | 126.68 | 129.13 | 1,684,245 | +2.14(+1.69%) |
Apr 27, 2017 | 126.01 | 130.05 | 125.30 | 126.99 | 3,780,003 | -10.31(-7.51%) |
Apr 26, 2017 | 138.68 | 139.09 | 137.31 | 137.30 | 1,432,315 | -0.89(-0.64%) |
Apr 25, 2017 | 137.52 | 139.34 | 137.51 | 138.19 | 1,056,075 | +0.26(+0.19%) |
Apr 24, 2017 | 137.92 | 138.54 | 136.93 | 137.93 | 999,605 | +1.39(+1.02%) |
Apr 21, 2017 | 136.79 | 137.10 | 136.13 | 136.54 | 811,794 | -0.33(-0.24%) |
Apr 20, 2017 | 136.62 | 137.21 | 136.03 | 136.87 | 1,227,319 | +0.94(+0.69%) |
Apr 19, 2017 | 135.61 | 136.73 | 135.58 | 135.93 | 887,512 | +0.50(+0.37%) |
Apr 18, 2017 | 135.79 | 136.34 | 135.09 | 135.43 | 707,441 | -0.55(-0.40%) |
Apr 17, 2017 | 134.98 | 136.35 | 134.43 | 135.98 | 733,934 | +1.55(+1.15%) |
Apr 13, 2017 | 135.07 | 136.41 | 134.30 | 134.43 | 989,587 | -0.45(-0.33%) |
Apr 12, 2017 | 137.24 | 137.28 | 134.73 | 134.88 | 947,725 | -1.80(-1.32%) |
Apr 11, 2017 | 136.88 | 137.25 | 135.70 | 136.68 | 828,304 | -0.18(-0.13%) |
Apr 10, 2017 | 137.37 | 137.84 | 136.28 | 136.86 | 613,689 | -0.17(-0.12%) |
Apr 07, 2017 | 137.90 | 138.06 | 136.97 | 137.03 | 633,529 | -1.27(-0.92%) |
Apr 06, 2017 | 138.30 | 139.15 | 137.19 | 138.30 | 854,788 | +0.21(+0.15%) |
Apr 05, 2017 | 139.89 | 141.15 | 137.76 | 138.09 | 889,302 | -1.34(-0.96%) |
Apr 04, 2017 | 140.98 | 141.57 | 139.12 | 139.43 | 701,320 | -1.59(-1.13%) |
Apr 03, 2017 | 142.73 | 142.92 | 139.86 | 141.02 | 682,617 | -1.55(-1.09%) |
Mar 31, 2017 | 142.66 | 143.05 | 141.94 | 142.57 | 592,317 | +0.09(+0.06%) |
Mar 30, 2017 | 141.72 | 142.90 | 141.56 | 142.48 | 507,910 | +0.38(+0.27%) |
Mar 29, 2017 | 141.19 | 143.50 | 140.63 | 142.10 | 1,488,742 | -5.03(-3.42%) |
Mar 28, 2017 | 146.50 | 147.54 | 145.00 | 147.13 | 397,033 | +0.61(+0.42%) |
Mar 27, 2017 | 145.64 | 147.09 | 144.17 | 146.52 | 617,654 | -0.05(-0.03%) |
Mar 24, 2017 | 146.96 | 148.19 | 145.57 | 146.57 | 389,457 | +0.02(+0.01%) |
Mar 23, 2017 | 145.48 | 148.20 | 145.05 | 146.55 | 662,531 | +0.86(+0.59%) |
Mar 22, 2017 | 145.94 | 146.60 | 145.03 | 145.69 | 600,222 | -0.08(-0.05%) |
Mar 21, 2017 | 149.32 | 149.44 | 145.57 | 145.77 | 630,397 | -2.98(-2.00%) |
Mar 20, 2017 | 148.66 | 149.50 | 147.74 | 148.75 | 490,672 | -0.04(-0.03%) |
Mar 17, 2017 | 147.91 | 149.11 | 147.38 | 148.79 | 660,992 | +0.97(+0.66%) |
Mar 16, 2017 | 146.40 | 148.00 | 145.96 | 147.82 | 611,112 | +1.34(+0.91%) |
Mar 15, 2017 | 145.73 | 147.02 | 144.75 | 146.48 | 423,170 | +1.35(+0.93%) |
Mar 14, 2017 | 145.56 | 145.73 | 144.20 | 145.13 | 334,809 | -1.16(-0.79%) |
Mar 13, 2017 | 146.00 | 146.99 | 144.71 | 146.29 | 744,148 | +0.36(+0.25%) |
Mar 10, 2017 | 144.58 | 145.98 | 144.00 | 145.93 | 556,531 | +2.17(+1.51%) |
Mar 09, 2017 | 143.11 | 144.10 | 142.12 | 143.76 | 454,269 | +0.88(+0.62%) |
Mar 08, 2017 | 143.46 | 143.77 | 142.24 | 142.88 | 569,250 | -0.72(-0.50%) |
Mar 07, 2017 | 141.09 | 143.93 | 140.50 | 143.60 | 662,520 | +2.26(+1.60%) |
Mar 06, 2017 | 142.66 | 142.66 | 141.28 | 141.34 | 557,132 | -1.53(-1.07%) |
Mar 03, 2017 | 142.50 | 143.06 | 140.40 | 142.87 | 772,557 | +0.77(+0.54%) |
Mar 02, 2017 | 144.79 | 144.79 | 142.04 | 142.10 | 459,340 | -2.98(-2.05%) |
Mar 01, 2017 | 144.01 | 145.98 | 143.31 | 145.08 | 527,538 | +1.81(+1.26%) |
Feb 28, 2017 | 143.27 | 143.67 | 142.33 | 143.27 | 589,574 | -0.34(-0.24%) |
Feb 27, 2017 | 144.46 | 144.66 | 143.09 | 143.61 | 420,531 | -0.80(-0.55%) |
Feb 24, 2017 | 143.73 | 144.58 | 143.19 | 144.41 | 636,340 | +0.21(+0.15%) |
Feb 23, 2017 | 144.94 | 145.05 | 143.24 | 144.20 | 426,212 | -0.64(-0.44%) |
Feb 22, 2017 | 144.66 | 145.38 | 143.91 | 144.84 | 623,503 | -0.21(-0.14%) |
Feb 21, 2017 | 143.31 | 145.55 | 142.30 | 145.05 | 487,289 | +1.70(+1.19%) |
Feb 17, 2017 | 143.35 | 143.35 | 143.35 | 0 | +0.11(+0.08%) | |
Feb 16, 2017 | 143.34 | 143.78 | 141.66 | 143.24 | 463,348 | +0.11(+0.08%) |
Feb 15, 2017 | 141.30 | 143.57 | 140.69 | 143.13 | 870,111 | +2.03(+1.44%) |
Feb 14, 2017 | 140.43 | 141.22 | 140.18 | 141.10 | 580,652 | +0.63(+0.45%) |
Feb 13, 2017 | 140.09 | 141.88 | 139.45 | 140.47 | 1,021,827 | +0.78(+0.56%) |
Feb 10, 2017 | 140.00 | 140.25 | 139.01 | 139.69 | 574,195 | -0.04(-0.03%) |
Feb 09, 2017 | 139.14 | 140.69 | 139.14 | 139.73 | 714,488 | +0.85(+0.61%) |
Feb 08, 2017 | 138.13 | 139.49 | 137.86 | 138.88 | 734,873 | +0.31(+0.22%) |
Feb 07, 2017 | 137.00 | 138.59 | 136.78 | 138.57 | 782,365 | +1.89(+1.38%) |
Feb 06, 2017 | 135.54 | 136.99 | 135.01 | 136.68 | 959,985 | +0.45(+0.33%) |
Feb 03, 2017 | 134.40 | 136.52 | 134.40 | 136.23 | 969,780 | +1.78(+1.32%) |
Feb 02, 2017 | 130.80 | 134.79 | 130.61 | 134.45 | 1,159,597 | +2.11(+1.59%) |