Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 135.32 | 135.53 | 134.19 | 134.83 | 219,220 | +0.03(+0.02%) |
Apr 27, 2017 | 134.54 | 135.21 | 133.86 | 134.80 | 103,557 | +0.54(+0.40%) |
Apr 26, 2017 | 133.99 | 134.97 | 132.76 | 134.26 | 161,779 | +0.59(+0.44%) |
Apr 25, 2017 | 133.23 | 134.38 | 132.03 | 133.67 | 185,544 | +1.86(+1.41%) |
Apr 24, 2017 | 129.88 | 132.07 | 128.96 | 131.81 | 164,856 | +4.38(+3.44%) |
Apr 21, 2017 | 127.09 | 127.94 | 126.48 | 127.43 | 247,611 | +0.57(+0.45%) |
Apr 20, 2017 | 125.01 | 127.06 | 124.29 | 126.86 | 155,821 | +2.17(+1.74%) |
Apr 19, 2017 | 125.35 | 125.76 | 124.31 | 124.69 | 102,859 | -0.18(-0.14%) |
Apr 18, 2017 | 124.19 | 125.00 | 123.50 | 124.87 | 112,553 | +0.06(+0.05%) |
Apr 17, 2017 | 122.73 | 125.01 | 122.51 | 124.81 | 106,359 | +2.85(+2.34%) |
Apr 13, 2017 | 123.92 | 124.39 | 121.58 | 121.96 | 107,254 | -2.16(-1.74%) |
Apr 12, 2017 | 126.89 | 126.89 | 123.98 | 124.12 | 77,895 | -3.13(-2.46%) |
Apr 11, 2017 | 125.29 | 127.30 | 122.88 | 127.25 | 84,680 | +1.60(+1.27%) |
Apr 10, 2017 | 126.77 | 127.88 | 125.10 | 125.65 | 104,652 | -1.02(-0.81%) |
Apr 07, 2017 | 125.35 | 127.09 | 125.20 | 126.67 | 74,790 | +0.73(+0.58%) |
Apr 06, 2017 | 124.74 | 125.97 | 123.66 | 125.94 | 92,748 | +1.41(+1.13%) |
Apr 05, 2017 | 126.59 | 127.88 | 124.51 | 124.53 | 118,120 | -1.20(-0.95%) |
Apr 04, 2017 | 125.98 | 126.92 | 124.78 | 125.73 | 118,858 | -0.29(-0.23%) |
Apr 03, 2017 | 126.45 | 126.79 | 124.55 | 126.02 | 128,004 | -0.44(-0.35%) |
Mar 31, 2017 | 127.10 | 127.59 | 126.22 | 126.46 | 134,392 | -0.64(-0.50%) |
Mar 30, 2017 | 126.24 | 127.55 | 126.23 | 127.10 | 102,678 | +0.96(+0.76%) |
Mar 29, 2017 | 126.71 | 127.49 | 125.64 | 126.14 | 55,543 | -0.90(-0.71%) |
Mar 28, 2017 | 124.45 | 127.63 | 123.69 | 127.04 | 124,523 | +2.30(+1.84%) |
Mar 27, 2017 | 123.05 | 125.07 | 121.99 | 124.74 | 78,301 | -0.17(-0.14%) |
Mar 24, 2017 | 126.01 | 126.47 | 124.45 | 124.91 | 92,015 | -0.48(-0.38%) |
Mar 23, 2017 | 123.99 | 125.94 | 123.99 | 125.39 | 77,276 | +1.22(+0.98%) |
Mar 22, 2017 | 124.70 | 125.76 | 122.57 | 124.17 | 258,805 | -0.97(-0.78%) |
Mar 21, 2017 | 130.89 | 130.89 | 125.05 | 125.14 | 185,908 | -4.64(-3.58%) |
Mar 20, 2017 | 131.44 | 131.44 | 129.73 | 129.78 | 77,665 | -1.68(-1.28%) |
Mar 17, 2017 | 131.00 | 131.92 | 130.10 | 131.46 | 423,666 | +0.30(+0.23%) |
Mar 16, 2017 | 132.57 | 133.03 | 130.79 | 131.16 | 141,300 | -0.71(-0.54%) |
Mar 15, 2017 | 130.11 | 132.20 | 130.11 | 131.87 | 135,997 | +2.14(+1.65%) |
Mar 14, 2017 | 129.54 | 129.96 | 128.41 | 129.73 | 58,496 | -0.70(-0.54%) |
Mar 13, 2017 | 130.57 | 128.77 | 130.43 | 94,330 | +0.88(+0.68%) | |
Mar 10, 2017 | 129.00 | 130.00 | 128.30 | 129.55 | 107,180 | +1.09(+0.85%) |
Mar 09, 2017 | 129.60 | 130.09 | 128.35 | 128.46 | 94,968 | -0.94(-0.73%) |
Mar 08, 2017 | 131.94 | 131.94 | 128.97 | 129.40 | 146,451 | -1.91(-1.45%) |
Mar 07, 2017 | 131.29 | 132.11 | 131.00 | 131.31 | 93,348 | -0.59(-0.45%) |
Mar 06, 2017 | 131.30 | 132.41 | 131.22 | 131.90 | 93,717 | -0.67(-0.51%) |
Mar 03, 2017 | 131.86 | 132.77 | 131.43 | 132.57 | 99,243 | +0.51(+0.39%) |
Mar 02, 2017 | 135.35 | 135.67 | 131.67 | 132.06 | 172,855 | -3.18(-2.35%) |
Mar 01, 2017 | 133.60 | 135.89 | 133.59 | 135.24 | 138,648 | +3.83(+2.91%) |
Feb 28, 2017 | 132.77 | 133.92 | 131.29 | 131.41 | 174,902 | -2.45(-1.83%) |
Feb 27, 2017 | 131.24 | 133.94 | 131.24 | 133.86 | 155,633 | +2.06(+1.56%) |
Feb 24, 2017 | 130.03 | 131.82 | 130.02 | 131.80 | 64,738 | +0.40(+0.30%) |
Feb 23, 2017 | 132.60 | 133.42 | 130.48 | 131.40 | 122,419 | -1.27(-0.96%) |
Feb 22, 2017 | 133.93 | 134.69 | 132.64 | 132.67 | 128,614 | -2.01(-1.49%) |
Feb 21, 2017 | 134.24 | 134.79 | 133.60 | 134.68 | 92,739 | +0.70(+0.52%) |
Feb 17, 2017 | 133.98 | 133.98 | 133.98 | 0 | +1.19(+0.90%) | |
Feb 16, 2017 | 132.42 | 133.14 | 131.07 | 132.79 | 160,425 | +0.45(+0.34%) |
Feb 15, 2017 | 130.42 | 132.43 | 130.42 | 132.34 | 85,078 | +1.23(+0.94%) |
Feb 14, 2017 | 130.32 | 131.49 | 129.60 | 131.11 | 88,749 | +0.04(+0.03%) |
Feb 13, 2017 | 131.10 | 132.35 | 130.76 | 131.07 | 95,325 | +0.41(+0.31%) |
Feb 10, 2017 | 128.75 | 130.69 | 128.29 | 130.66 | 116,990 | +1.97(+1.53%) |
Feb 09, 2017 | 128.46 | 129.90 | 128.10 | 128.69 | 139,846 | +0.86(+0.67%) |
Feb 08, 2017 | 127.67 | 128.25 | 127.12 | 127.83 | 138,820 | -0.60(-0.47%) |
Feb 07, 2017 | 126.88 | 129.86 | 126.88 | 128.43 | 170,799 | +0.12(+0.09%) |
Feb 06, 2017 | 129.15 | 129.54 | 127.78 | 128.31 | 152,160 | -1.91(-1.47%) |
Feb 03, 2017 | 129.43 | 131.14 | 128.20 | 130.22 | 189,654 | +1.48(+1.15%) |
Feb 02, 2017 | 127.00 | 129.50 | 125.26 | 128.74 | 290,739 | +5.69(+4.62%) |