Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.21 | 130.21 | 127.62 | 129.46 | 1,601,956 | -0.96(-0.73%) |
Apr 27, 2017 | 132.74 | 135.05 | 128.38 | 130.41 | 2,283,526 | -2.36(-1.78%) |
Apr 26, 2017 | 133.24 | 133.80 | 132.42 | 132.77 | 1,221,996 | +0.10(+0.08%) |
Apr 25, 2017 | 133.88 | 133.88 | 131.33 | 132.67 | 1,131,356 | -1.30(-0.97%) |
Apr 24, 2017 | 134.68 | 134.87 | 132.90 | 133.97 | 993,864 | +0.24(+0.18%) |
Apr 21, 2017 | 133.40 | 133.90 | 132.09 | 133.74 | 1,121,732 | +0.25(+0.19%) |
Apr 20, 2017 | 130.75 | 133.72 | 130.32 | 133.48 | 1,404,209 | +3.77(+2.91%) |
Apr 19, 2017 | 128.90 | 131.85 | 128.90 | 129.71 | 1,350,579 | +1.38(+1.07%) |
Apr 18, 2017 | 127.81 | 128.96 | 127.81 | 128.34 | 709,683 | +0.06(+0.05%) |
Apr 17, 2017 | 128.65 | 128.85 | 127.64 | 128.27 | 709,658 | -0.05(-0.04%) |
Apr 13, 2017 | 129.25 | 130.08 | 128.32 | 128.32 | 523,364 | -0.77(-0.60%) |
Apr 12, 2017 | 130.16 | 130.16 | 128.48 | 129.09 | 654,456 | -1.57(-1.20%) |
Apr 11, 2017 | 129.77 | 131.08 | 128.86 | 130.66 | 838,495 | +0.56(+0.43%) |
Apr 10, 2017 | 129.22 | 130.93 | 129.21 | 130.09 | 811,816 | +0.72(+0.56%) |
Apr 07, 2017 | 129.79 | 130.73 | 129.26 | 129.37 | 1,019,025 | -0.47(-0.36%) |
Apr 06, 2017 | 130.84 | 131.74 | 129.66 | 129.84 | 840,319 | -0.16(-0.13%) |
Apr 05, 2017 | 130.93 | 131.78 | 129.82 | 130.00 | 814,148 | -0.27(-0.21%) |
Apr 04, 2017 | 132.00 | 132.26 | 129.94 | 130.28 | 1,177,215 | -2.24(-1.69%) |
Apr 03, 2017 | 135.16 | 135.88 | 130.75 | 132.52 | 2,228,685 | -2.51(-1.86%) |
Mar 31, 2017 | 135.03 | 136.07 | 134.23 | 135.03 | 1,077,962 | -0.37(-0.28%) |
Mar 30, 2017 | 135.92 | 136.29 | 135.11 | 135.40 | 768,193 | -0.91(-0.67%) |
Mar 29, 2017 | 135.35 | 136.68 | 134.44 | 136.31 | 811,425 | +1.19(+0.88%) |
Mar 28, 2017 | 134.06 | 135.59 | 133.30 | 135.12 | 1,228,957 | +0.51(+0.38%) |
Mar 27, 2017 | 135.25 | 135.49 | 133.13 | 134.61 | 845,317 | -1.76(-1.29%) |
Mar 24, 2017 | 137.32 | 137.53 | 136.02 | 136.37 | 675,971 | -0.96(-0.70%) |
Mar 23, 2017 | 137.80 | 138.78 | 136.72 | 137.32 | 717,070 | -0.45(-0.32%) |
Mar 22, 2017 | 138.07 | 138.49 | 137.03 | 137.77 | 726,584 | +0.10(+0.07%) |
Mar 21, 2017 | 138.87 | 139.14 | 137.14 | 137.67 | 1,166,399 | -1.11(-0.80%) |
Mar 20, 2017 | 139.25 | 140.41 | 138.25 | 138.78 | 1,154,891 | +0.04(+0.03%) |
Mar 17, 2017 | 138.76 | 139.52 | 137.38 | 138.75 | 1,246,955 | -0.92(-0.66%) |
Mar 16, 2017 | 139.05 | 139.99 | 138.23 | 139.66 | 640,956 | +0.45(+0.32%) |
Mar 15, 2017 | 139.82 | 139.84 | 137.61 | 139.22 | 1,750,565 | -0.72(-0.51%) |
Mar 14, 2017 | 140.47 | 140.78 | 139.20 | 139.94 | 984,828 | -0.58(-0.41%) |
Mar 13, 2017 | 139.07 | 141.07 | 138.37 | 140.52 | 1,075,210 | +0.35(+0.25%) |
Mar 10, 2017 | 141.59 | 141.85 | 139.65 | 140.17 | 1,169,311 | -1.07(-0.76%) |
Mar 09, 2017 | 141.55 | 141.55 | 140.39 | 141.25 | 1,125,423 | -0.06(-0.04%) |
Mar 08, 2017 | 139.75 | 141.78 | 139.13 | 141.30 | 1,554,876 | +2.93(+2.12%) |
Mar 07, 2017 | 140.44 | 140.93 | 138.03 | 138.37 | 1,211,134 | -2.06(-1.47%) |
Mar 06, 2017 | 141.43 | 142.11 | 140.37 | 140.43 | 1,162,052 | -1.00(-0.71%) |
Mar 03, 2017 | 143.21 | 143.97 | 140.47 | 141.43 | 1,375,406 | -1.83(-1.28%) |
Mar 02, 2017 | 142.64 | 143.93 | 142.43 | 143.26 | 1,272,070 | +0.62(+0.43%) |
Mar 01, 2017 | 144.38 | 144.38 | 141.69 | 142.64 | 1,139,926 | +0.06(+0.04%) |
Feb 28, 2017 | 141.69 | 144.47 | 141.28 | 142.58 | 1,194,289 | -0.30(-0.21%) |
Feb 27, 2017 | 142.80 | 143.29 | 141.44 | 142.88 | 1,585,769 | -0.36(-0.25%) |
Feb 24, 2017 | 142.44 | 144.05 | 141.52 | 143.23 | 1,757,036 | -0.35(-0.25%) |
Feb 23, 2017 | 145.12 | 145.35 | 142.62 | 143.59 | 1,533,582 | -1.78(-1.23%) |
Feb 22, 2017 | 146.34 | 147.47 | 141.36 | 145.37 | 3,781,965 | -1.34(-0.91%) |
Feb 21, 2017 | 149.76 | 154.36 | 146.29 | 146.71 | 3,609,875 | -0.39(-0.27%) |
Feb 17, 2017 | 147.10 | 147.10 | 147.10 | 0 | +0.54(+0.37%) | |
Feb 16, 2017 | 149.50 | 149.72 | 145.96 | 146.56 | 1,491,481 | -2.63(-1.76%) |
Feb 15, 2017 | 148.66 | 150.49 | 148.40 | 149.20 | 763,101 | -0.45(-0.30%) |
Feb 14, 2017 | 147.36 | 150.03 | 147.35 | 149.64 | 1,027,319 | +1.80(+1.22%) |
Feb 13, 2017 | 150.22 | 150.22 | 147.62 | 147.84 | 1,083,258 | -1.51(-1.01%) |
Feb 10, 2017 | 150.43 | 151.01 | 148.57 | 149.35 | 807,383 | -0.71(-0.47%) |
Feb 09, 2017 | 147.72 | 150.37 | 146.86 | 150.06 | 1,210,445 | +1.91(+1.29%) |
Feb 08, 2017 | 144.11 | 148.99 | 144.07 | 148.15 | 2,111,135 | +3.23(+2.23%) |
Feb 07, 2017 | 146.76 | 147.54 | 143.64 | 144.92 | 1,308,532 | -0.99(-0.68%) |
Feb 06, 2017 | 147.24 | 148.42 | 145.60 | 145.91 | 1,037,720 | -2.26(-1.52%) |
Feb 03, 2017 | 148.38 | 149.03 | 147.41 | 148.17 | 934,251 | +0.37(+0.25%) |
Feb 02, 2017 | 145.75 | 148.44 | 145.66 | 147.79 | 1,631,665 | +1.59(+1.09%) |