Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 153.94 | 157.10 | 153.73 | 156.39 | 71,362 | +1.66(+1.07%) |
Apr 27, 2017 | 154.47 | 156.05 | 153.45 | 154.73 | 62,620 | +1.27(+0.83%) |
Apr 26, 2017 | 155.55 | 156.06 | 150.13 | 153.45 | 93,510 | -2.87(-1.83%) |
Apr 25, 2017 | 156.16 | 157.40 | 155.18 | 156.32 | 145,678 | +0.98(+0.63%) |
Apr 24, 2017 | 153.55 | 156.70 | 153.55 | 155.34 | 87,295 | +4.35(+2.88%) |
Apr 21, 2017 | 149.49 | 151.04 | 147.52 | 150.99 | 62,020 | +2.35(+1.58%) |
Apr 20, 2017 | 149.66 | 149.66 | 147.15 | 148.63 | 68,070 | +0.25(+0.17%) |
Apr 19, 2017 | 150.53 | 150.53 | 147.58 | 148.38 | 52,496 | -1.77(-1.18%) |
Apr 18, 2017 | 153.16 | 153.16 | 149.72 | 150.15 | 75,564 | -2.19(-1.44%) |
Apr 17, 2017 | 151.18 | 153.41 | 151.17 | 152.34 | 58,443 | +1.56(+1.04%) |
Apr 13, 2017 | 148.94 | 151.60 | 148.94 | 150.78 | 57,395 | +1.68(+1.12%) |
Apr 12, 2017 | 151.40 | 151.70 | 147.68 | 149.10 | 52,844 | -2.29(-1.52%) |
Apr 11, 2017 | 154.90 | 155.55 | 150.66 | 151.40 | 77,175 | +0.97(+0.65%) |
Apr 10, 2017 | 148.76 | 150.99 | 148.76 | 150.42 | 47,476 | +1.66(+1.12%) |
Apr 07, 2017 | 150.67 | 151.67 | 148.44 | 148.76 | 89,764 | -2.53(-1.68%) |
Apr 06, 2017 | 150.25 | 151.78 | 149.56 | 151.30 | 53,504 | +1.35(+0.90%) |
Apr 05, 2017 | 151.81 | 153.21 | 149.69 | 149.95 | 54,073 | -1.19(-0.79%) |
Apr 04, 2017 | 150.66 | 151.40 | 148.46 | 151.14 | 83,394 | +0.32(+0.21%) |
Apr 03, 2017 | 142.95 | 151.41 | 142.95 | 150.82 | 92,779 | +7.78(+5.44%) |
Mar 31, 2017 | 146.94 | 146.96 | 142.98 | 143.04 | 102,062 | -4.72(-3.19%) |
Mar 30, 2017 | 146.03 | 148.79 | 144.43 | 147.76 | 72,985 | +2.23(+1.53%) |
Mar 29, 2017 | 144.68 | 145.69 | 144.25 | 145.53 | 73,834 | +0.66(+0.46%) |
Mar 28, 2017 | 144.39 | 147.10 | 144.39 | 144.87 | 89,229 | +0.36(+0.25%) |
Mar 27, 2017 | 146.97 | 147.76 | 143.97 | 144.50 | 75,195 | -1.85(-1.26%) |
Mar 24, 2017 | 140.08 | 146.78 | 139.05 | 146.35 | 124,357 | +8.69(+6.32%) |
Mar 23, 2017 | 136.73 | 138.13 | 136.24 | 137.66 | 97,738 | +0.99(+0.73%) |
Mar 22, 2017 | 136.03 | 138.49 | 135.48 | 136.67 | 112,887 | +0.64(+0.47%) |
Mar 21, 2017 | 140.97 | 143.26 | 135.13 | 136.03 | 123,388 | -2.72(-1.96%) |
Mar 20, 2017 | 139.49 | 139.95 | 138.68 | 138.75 | 33,857 | +0.08(+0.06%) |
Mar 17, 2017 | 136.50 | 139.95 | 136.50 | 138.67 | 68,493 | +2.58(+1.89%) |
Mar 16, 2017 | 132.71 | 138.83 | 132.71 | 136.09 | 116,083 | +2.36(+1.77%) |
Mar 15, 2017 | 131.78 | 134.12 | 131.47 | 133.73 | 97,227 | +1.92(+1.45%) |
Mar 14, 2017 | 133.33 | 135.73 | 130.92 | 131.81 | 70,795 | -2.45(-1.83%) |
Mar 13, 2017 | 134.64 | 137.01 | 133.35 | 134.26 | 54,006 | -0.39(-0.29%) |
Mar 10, 2017 | 133.75 | 135.98 | 133.70 | 134.65 | 48,423 | +1.25(+0.93%) |
Mar 09, 2017 | 134.68 | 134.77 | 132.24 | 133.41 | 42,310 | -1.68(-1.24%) |
Mar 08, 2017 | 137.00 | 137.00 | 135.00 | 135.08 | 33,458 | -1.88(-1.37%) |
Mar 07, 2017 | 135.23 | 137.27 | 134.55 | 136.97 | 76,958 | +1.39(+1.02%) |
Mar 06, 2017 | 132.77 | 136.50 | 132.36 | 135.58 | 51,743 | +2.38(+1.79%) |
Mar 03, 2017 | 130.80 | 133.42 | 130.60 | 133.20 | 36,843 | +4.27(+3.31%) |
Mar 02, 2017 | 133.06 | 133.17 | 128.85 | 128.93 | 31,482 | -5.47(-4.07%) |
Mar 01, 2017 | 130.85 | 135.10 | 130.30 | 134.40 | 71,553 | +3.67(+2.81%) |
Feb 28, 2017 | 128.81 | 131.66 | 128.76 | 130.72 | 49,759 | +0.58(+0.44%) |
Feb 27, 2017 | 129.20 | 130.66 | 128.61 | 130.15 | 35,108 | +1.24(+0.96%) |
Feb 24, 2017 | 127.66 | 129.86 | 127.50 | 128.91 | 69,180 | +1.08(+0.85%) |
Feb 23, 2017 | 130.46 | 131.14 | 126.46 | 127.83 | 112,469 | -1.44(-1.11%) |
Feb 22, 2017 | 126.04 | 131.51 | 126.00 | 129.26 | 71,111 | -2.28(-1.73%) |
Feb 21, 2017 | 129.65 | 131.54 | 127.84 | 131.54 | 80,216 | +1.87(+1.44%) |
Feb 17, 2017 | 129.68 | 129.68 | 129.68 | 0 | +2.55(+2.01%) | |
Feb 16, 2017 | 126.74 | 128.74 | 126.06 | 127.12 | 50,319 | +0.69(+0.54%) |
Feb 15, 2017 | 126.97 | 126.97 | 123.09 | 126.44 | 55,129 | -0.70(-0.55%) |
Feb 14, 2017 | 126.92 | 128.36 | 124.87 | 127.14 | 76,934 | -0.92(-0.72%) |
Feb 13, 2017 | 129.66 | 131.04 | 126.63 | 128.06 | 51,128 | -1.45(-1.12%) |
Feb 10, 2017 | 127.35 | 130.86 | 127.16 | 129.51 | 49,518 | +1.78(+1.40%) |
Feb 09, 2017 | 126.92 | 129.32 | 125.52 | 127.73 | 42,331 | +1.45(+1.15%) |
Feb 08, 2017 | 123.33 | 126.65 | 121.76 | 126.27 | 56,136 | +3.97(+3.25%) |
Feb 07, 2017 | 122.25 | 123.84 | 121.62 | 122.30 | 70,441 | +0.23(+0.19%) |
Feb 06, 2017 | 123.38 | 123.84 | 120.81 | 122.07 | 111,937 | -1.42(-1.15%) |
Feb 03, 2017 | 123.32 | 124.07 | 121.86 | 123.49 | 57,706 | +1.33(+1.09%) |
Feb 02, 2017 | 121.03 | 122.71 | 120.58 | 122.16 | 59,584 | +1.42(+1.18%) |