Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 141.14 | 141.19 | 139.61 | 141.00 | 1,278,011 | -0.14(-0.10%) |
Apr 27, 2017 | 140.48 | 141.71 | 139.68 | 141.13 | 1,032,084 | +0.56(+0.40%) |
Apr 26, 2017 | 137.84 | 141.46 | 137.35 | 140.57 | 2,103,643 | +3.18(+2.31%) |
Apr 25, 2017 | 134.96 | 138.91 | 134.77 | 137.40 | 4,819,810 | +4.66(+3.51%) |
Apr 24, 2017 | 132.10 | 134.27 | 131.29 | 132.73 | 2,040,395 | +2.50(+1.92%) |
Apr 21, 2017 | 130.22 | 130.49 | 128.63 | 130.24 | 1,305,213 | -0.10(-0.08%) |
Apr 20, 2017 | 129.35 | 131.00 | 129.01 | 130.34 | 1,187,380 | +1.14(+0.88%) |
Apr 19, 2017 | 128.14 | 129.91 | 128.11 | 129.20 | 1,200,464 | +1.52(+1.19%) |
Apr 18, 2017 | 128.05 | 128.37 | 126.58 | 127.68 | 1,347,471 | -0.61(-0.48%) |
Apr 17, 2017 | 128.81 | 130.18 | 127.19 | 128.29 | 1,677,593 | -0.37(-0.29%) |
Apr 13, 2017 | 127.56 | 129.23 | 127.14 | 128.66 | 938,648 | +0.89(+0.69%) |
Apr 12, 2017 | 128.07 | 128.96 | 127.02 | 127.78 | 900,156 | -0.02(-0.02%) |
Apr 11, 2017 | 127.02 | 127.88 | 126.62 | 127.80 | 508,283 | +0.53(+0.42%) |
Apr 10, 2017 | 127.39 | 128.51 | 127.21 | 127.27 | 829,417 | +0.43(+0.34%) |
Apr 07, 2017 | 126.57 | 127.25 | 126.24 | 126.83 | 526,328 | -0.11(-0.08%) |
Apr 06, 2017 | 125.34 | 128.44 | 125.34 | 126.94 | 935,712 | +1.19(+0.95%) |
Apr 05, 2017 | 125.75 | 127.15 | 125.27 | 125.75 | 1,653,258 | -0.01(-0.01%) |
Apr 04, 2017 | 129.16 | 129.77 | 125.15 | 125.76 | 1,565,626 | -3.88(-2.99%) |
Apr 03, 2017 | 130.48 | 130.70 | 128.44 | 129.64 | 727,340 | -0.46(-0.36%) |
Mar 31, 2017 | 129.31 | 130.39 | 128.90 | 130.10 | 693,905 | +0.90(+0.69%) |
Mar 30, 2017 | 129.67 | 130.45 | 128.72 | 129.20 | 615,713 | -0.71(-0.54%) |
Mar 29, 2017 | 129.10 | 130.25 | 128.74 | 129.91 | 498,893 | +0.93(+0.72%) |
Mar 28, 2017 | 128.94 | 129.45 | 127.85 | 128.97 | 736,704 | -0.01(-0.01%) |
Mar 27, 2017 | 128.33 | 129.29 | 127.68 | 128.98 | 785,912 | -0.11(-0.08%) |
Mar 24, 2017 | 129.58 | 130.30 | 128.63 | 129.09 | 695,059 | -0.17(-0.13%) |
Mar 23, 2017 | 129.20 | 130.72 | 128.41 | 129.26 | 1,314,232 | -0.08(-0.06%) |
Mar 22, 2017 | 130.51 | 130.85 | 128.93 | 129.33 | 1,089,164 | -1.28(-0.98%) |
Mar 21, 2017 | 132.06 | 132.13 | 130.16 | 130.62 | 1,108,038 | -0.60(-0.46%) |
Mar 20, 2017 | 131.03 | 131.44 | 130.49 | 131.22 | 798,310 | +0.07(+0.05%) |
Mar 17, 2017 | 131.24 | 131.38 | 130.07 | 131.15 | 1,568,497 | +0.01(+0.01%) |
Mar 16, 2017 | 134.38 | 135.14 | 130.66 | 131.13 | 1,522,693 | -3.63(-2.69%) |
Mar 15, 2017 | 136.06 | 136.77 | 134.20 | 134.76 | 1,234,704 | -1.00(-0.74%) |
Mar 14, 2017 | 134.91 | 136.12 | 134.57 | 135.76 | 562,066 | +0.43(+0.32%) |
Mar 13, 2017 | 135.16 | 136.34 | 134.12 | 135.33 | 1,143,069 | +0.36(+0.26%) |
Mar 10, 2017 | 134.64 | 136.45 | 134.26 | 134.97 | 1,038,552 | +1.02(+0.77%) |
Mar 09, 2017 | 133.46 | 134.50 | 132.99 | 133.95 | 737,367 | +0.27(+0.20%) |
Mar 08, 2017 | 133.56 | 134.23 | 132.86 | 133.68 | 953,267 | +0.50(+0.38%) |
Mar 07, 2017 | 133.33 | 134.31 | 132.29 | 133.18 | 637,599 | -0.28(-0.21%) |
Mar 06, 2017 | 134.00 | 134.99 | 133.14 | 133.46 | 591,704 | -1.62(-1.20%) |
Mar 03, 2017 | 135.18 | 135.92 | 134.18 | 135.08 | 559,649 | +0.07(+0.05%) |
Mar 02, 2017 | 135.35 | 135.67 | 134.60 | 135.01 | 567,526 | -0.18(-0.13%) |
Mar 01, 2017 | 135.27 | 135.89 | 134.83 | 135.19 | 1,276,141 | +0.33(+0.25%) |
Feb 28, 2017 | 135.16 | 135.29 | 133.54 | 134.85 | 794,939 | -0.31(-0.23%) |
Feb 27, 2017 | 136.15 | 136.67 | 134.96 | 135.16 | 1,139,380 | -0.88(-0.64%) |
Feb 24, 2017 | 135.68 | 136.42 | 134.43 | 136.04 | 943,251 | -0.42(-0.31%) |
Feb 23, 2017 | 137.42 | 137.80 | 135.38 | 136.46 | 1,024,037 | -0.11(-0.08%) |
Feb 22, 2017 | 135.67 | 136.72 | 135.12 | 136.57 | 897,125 | +0.94(+0.70%) |
Feb 21, 2017 | 132.25 | 136.66 | 132.25 | 135.63 | 973,611 | +1.83(+1.37%) |
Feb 17, 2017 | 133.80 | 133.80 | 133.80 | 0 | +0.38(+0.28%) | |
Feb 16, 2017 | 133.83 | 134.55 | 132.78 | 133.42 | 800,267 | -0.27(-0.20%) |
Feb 15, 2017 | 132.02 | 134.17 | 131.91 | 133.69 | 948,209 | +1.65(+1.25%) |
Feb 14, 2017 | 131.96 | 132.88 | 131.26 | 132.04 | 661,412 | -0.41(-0.31%) |
Feb 13, 2017 | 131.82 | 133.04 | 131.82 | 132.46 | 781,956 | +0.71(+0.54%) |
Feb 10, 2017 | 131.67 | 132.47 | 130.87 | 131.75 | 854,194 | +0.31(+0.24%) |
Feb 09, 2017 | 130.84 | 132.33 | 130.10 | 131.44 | 700,068 | +0.10(+0.08%) |
Feb 08, 2017 | 130.52 | 131.55 | 129.25 | 131.34 | 1,063,181 | +0.41(+0.31%) |
Feb 07, 2017 | 131.26 | 132.63 | 130.59 | 130.93 | 979,803 | +0.63(+0.48%) |
Feb 06, 2017 | 130.64 | 131.21 | 129.43 | 130.31 | 775,331 | -0.79(-0.60%) |
Feb 03, 2017 | 130.14 | 131.80 | 129.68 | 131.09 | 729,806 | +1.59(+1.23%) |
Feb 02, 2017 | 131.08 | 131.39 | 128.50 | 129.50 | 1,220,696 | -1.84(-1.40%) |