Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 143.71 | 143.77 | 142.16 | 143.56 | 1,255,138 | -0.14(-0.10%) |
Apr 27, 2017 | 143.04 | 144.29 | 142.23 | 143.70 | 1,013,613 | +0.57(+0.40%) |
Apr 26, 2017 | 140.35 | 144.04 | 139.85 | 143.13 | 2,065,993 | +3.23(+2.31%) |
Apr 25, 2017 | 137.42 | 141.45 | 137.22 | 139.90 | 4,733,549 | +4.75(+3.51%) |
Apr 24, 2017 | 134.50 | 136.72 | 133.68 | 135.15 | 2,003,878 | +2.54(+1.92%) |
Apr 21, 2017 | 132.59 | 132.86 | 130.97 | 132.61 | 1,281,854 | -0.10(-0.08%) |
Apr 20, 2017 | 131.71 | 133.39 | 131.36 | 132.71 | 1,166,129 | +1.16(+0.88%) |
Apr 19, 2017 | 130.47 | 132.28 | 130.44 | 131.55 | 1,178,979 | +1.55(+1.19%) |
Apr 18, 2017 | 130.38 | 130.71 | 128.88 | 130.00 | 1,323,355 | -0.63(-0.48%) |
Apr 17, 2017 | 131.16 | 132.56 | 129.51 | 130.63 | 1,647,569 | -0.38(-0.29%) |
Apr 13, 2017 | 129.88 | 131.58 | 129.46 | 131.01 | 921,849 | +0.90(+0.70%) |
Apr 12, 2017 | 130.41 | 131.31 | 129.33 | 130.10 | 884,045 | -0.02(-0.02%) |
Apr 11, 2017 | 129.34 | 130.21 | 128.93 | 130.13 | 499,186 | +0.54(+0.42%) |
Apr 10, 2017 | 129.71 | 130.85 | 129.53 | 129.59 | 814,573 | +0.44(+0.34%) |
Apr 07, 2017 | 128.88 | 129.57 | 128.54 | 129.15 | 516,909 | -0.11(-0.08%) |
Apr 06, 2017 | 127.62 | 130.78 | 127.62 | 129.25 | 918,966 | +1.21(+0.95%) |
Apr 05, 2017 | 128.04 | 129.47 | 127.55 | 128.04 | 1,623,669 | -0.01(-0.01%) |
Apr 04, 2017 | 131.51 | 132.14 | 127.43 | 128.05 | 1,537,606 | -3.95(-2.99%) |
Apr 03, 2017 | 132.86 | 133.08 | 130.78 | 132.00 | 714,323 | -0.47(-0.36%) |
Mar 31, 2017 | 131.67 | 132.76 | 131.25 | 132.47 | 681,486 | +0.91(+0.69%) |
Mar 30, 2017 | 132.03 | 132.83 | 131.06 | 131.56 | 604,693 | -0.72(-0.54%) |
Mar 29, 2017 | 131.45 | 132.62 | 131.09 | 132.28 | 489,964 | +0.95(+0.72%) |
Mar 28, 2017 | 131.29 | 131.81 | 130.18 | 131.33 | 723,519 | -0.01(-0.01%) |
Mar 27, 2017 | 130.67 | 131.64 | 130.00 | 131.33 | 771,846 | -0.11(-0.08%) |
Mar 24, 2017 | 131.94 | 132.68 | 130.98 | 131.44 | 682,619 | -0.17(-0.13%) |
Mar 23, 2017 | 131.55 | 133.10 | 130.75 | 131.61 | 1,290,711 | -0.08(-0.06%) |
Mar 22, 2017 | 132.89 | 133.24 | 131.28 | 131.69 | 1,069,671 | -1.31(-0.98%) |
Mar 21, 2017 | 134.47 | 134.53 | 132.53 | 133.00 | 1,088,207 | -0.61(-0.46%) |
Mar 20, 2017 | 133.41 | 133.84 | 132.86 | 133.61 | 784,023 | +0.07(+0.05%) |
Mar 17, 2017 | 133.63 | 133.77 | 132.44 | 133.54 | 1,540,425 | +0.02(+0.01%) |
Mar 16, 2017 | 136.83 | 137.60 | 133.04 | 133.52 | 1,495,441 | -3.70(-2.69%) |
Mar 15, 2017 | 138.54 | 139.26 | 136.65 | 137.22 | 1,212,607 | -1.02(-0.74%) |
Mar 14, 2017 | 137.36 | 138.60 | 137.02 | 138.24 | 552,006 | +0.44(+0.32%) |
Mar 13, 2017 | 137.63 | 138.83 | 136.57 | 137.80 | 1,122,611 | +0.36(+0.26%) |
Mar 10, 2017 | 137.09 | 138.93 | 136.71 | 137.43 | 1,019,965 | +1.04(+0.77%) |
Mar 09, 2017 | 135.89 | 136.95 | 135.41 | 136.39 | 724,170 | +0.28(+0.20%) |
Mar 08, 2017 | 136.00 | 136.67 | 135.28 | 136.11 | 936,206 | +0.51(+0.38%) |
Mar 07, 2017 | 135.76 | 136.76 | 134.70 | 135.60 | 626,188 | -0.29(-0.21%) |
Mar 06, 2017 | 136.44 | 137.45 | 135.56 | 135.89 | 581,114 | -1.66(-1.20%) |
Mar 03, 2017 | 137.64 | 138.39 | 136.63 | 137.54 | 549,633 | +0.07(+0.05%) |
Mar 02, 2017 | 137.81 | 138.15 | 137.05 | 137.47 | 557,369 | -0.18(-0.13%) |
Mar 01, 2017 | 137.74 | 138.37 | 137.29 | 137.65 | 1,253,302 | +0.34(+0.25%) |
Feb 28, 2017 | 137.62 | 137.76 | 135.98 | 137.31 | 780,712 | -0.31(-0.23%) |
Feb 27, 2017 | 138.63 | 139.16 | 137.41 | 137.62 | 1,118,988 | -0.89(-0.64%) |
Feb 24, 2017 | 138.16 | 138.91 | 136.88 | 138.52 | 926,370 | -0.43(-0.31%) |
Feb 23, 2017 | 139.92 | 140.31 | 137.85 | 138.95 | 1,005,710 | -0.11(-0.08%) |
Feb 22, 2017 | 138.14 | 139.21 | 137.58 | 139.06 | 881,069 | +0.96(+0.70%) |
Feb 21, 2017 | 134.66 | 139.16 | 134.66 | 138.10 | 956,187 | +1.87(+1.37%) |
Feb 17, 2017 | 136.23 | 136.23 | 136.23 | 0 | +0.39(+0.28%) | |
Feb 16, 2017 | 136.26 | 137.00 | 135.20 | 135.85 | 785,944 | -0.28(-0.20%) |
Feb 15, 2017 | 134.43 | 136.62 | 134.31 | 136.13 | 931,239 | +1.68(+1.25%) |
Feb 14, 2017 | 134.37 | 135.30 | 133.65 | 134.45 | 649,574 | -0.42(-0.31%) |
Feb 13, 2017 | 134.22 | 135.46 | 134.22 | 134.87 | 767,962 | +0.72(+0.54%) |
Feb 10, 2017 | 134.07 | 134.88 | 133.26 | 134.15 | 838,906 | +0.31(+0.24%) |
Feb 09, 2017 | 133.23 | 134.74 | 132.47 | 133.84 | 687,538 | +0.10(+0.07%) |
Feb 08, 2017 | 132.90 | 133.95 | 131.60 | 133.74 | 1,044,154 | +0.42(+0.31%) |
Feb 07, 2017 | 133.65 | 135.05 | 132.97 | 133.32 | 962,267 | +0.64(+0.48%) |
Feb 06, 2017 | 133.02 | 133.60 | 131.79 | 132.68 | 761,455 | -0.80(-0.60%) |
Feb 03, 2017 | 132.51 | 134.20 | 132.04 | 133.48 | 716,744 | +1.62(+1.23%) |
Feb 02, 2017 | 133.47 | 133.78 | 130.84 | 131.86 | 1,198,850 | -1.88(-1.40%) |