Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 138.06 | 138.06 | 137.23 | 137.49 | 19,221 | +0.21(+0.16%) |
Apr 27, 2017 | 136.69 | 137.28 | 136.69 | 137.28 | 13,047 | +1.00(+0.73%) |
Apr 26, 2017 | 136.54 | 136.69 | 136.15 | 136.28 | 12,444 | -0.22(-0.16%) |
Apr 25, 2017 | 136.08 | 136.69 | 136.08 | 136.50 | 13,468 | +0.86(+0.63%) |
Apr 24, 2017 | 135.26 | 135.75 | 135.25 | 135.64 | 11,346 | +1.67(+1.25%) |
Apr 21, 2017 | 134.09 | 134.62 | 133.67 | 133.97 | 16,582 | -0.07(-0.06%) |
Apr 20, 2017 | 133.19 | 134.25 | 133.10 | 134.04 | 16,771 | +1.26(+0.95%) |
Apr 19, 2017 | 133.19 | 133.53 | 132.60 | 132.78 | 14,428 | -0.17(-0.13%) |
Apr 18, 2017 | 132.47 | 132.96 | 132.37 | 132.96 | 14,270 | +0.13(+0.10%) |
Apr 17, 2017 | 131.74 | 132.83 | 131.74 | 132.82 | 17,129 | +1.35(+1.02%) |
Apr 13, 2017 | 131.88 | 132.57 | 131.48 | 131.48 | 23,531 | -0.63(-0.48%) |
Apr 12, 2017 | 132.61 | 132.69 | 131.96 | 132.11 | 12,625 | -0.46(-0.35%) |
Apr 11, 2017 | 133.00 | 133.05 | 131.64 | 132.57 | 22,690 | -0.53(-0.40%) |
Apr 10, 2017 | 133.30 | 133.74 | 132.98 | 133.10 | 10,200 | -0.15(-0.12%) |
Apr 07, 2017 | 133.32 | 133.46 | 132.87 | 133.26 | 17,584 | +0.13(+0.10%) |
Apr 06, 2017 | 133.40 | 133.46 | 132.92 | 133.12 | 7,411 | -0.06(-0.04%) |
Apr 05, 2017 | 133.97 | 134.88 | 133.14 | 133.18 | 42,414 | -0.47(-0.35%) |
Apr 04, 2017 | 133.12 | 133.70 | 133.12 | 133.66 | 36,196 | +0.04(+0.03%) |
Apr 03, 2017 | 134.08 | 134.32 | 132.84 | 133.62 | 36,834 | -0.39(-0.29%) |
Mar 31, 2017 | 133.92 | 134.34 | 133.69 | 134.00 | 25,535 | +0.03(+0.02%) |
Mar 30, 2017 | 133.80 | 134.28 | 133.72 | 133.97 | 19,917 | +0.20(+0.15%) |
Mar 29, 2017 | 133.35 | 133.87 | 133.05 | 133.77 | 42,768 | +0.36(+0.27%) |
Mar 28, 2017 | 132.51 | 133.68 | 132.28 | 133.41 | 28,600 | +0.94(+0.71%) |
Mar 27, 2017 | 131.42 | 132.66 | 130.93 | 132.47 | 18,846 | +0.18(+0.14%) |
Mar 24, 2017 | 132.73 | 133.09 | 131.86 | 132.29 | 18,756 | +0.14(+0.11%) |
Mar 23, 2017 | 132.22 | 132.59 | 131.79 | 132.15 | 26,154 | -0.37(-0.28%) |
Mar 22, 2017 | 131.45 | 132.56 | 131.45 | 132.52 | 22,666 | +0.96(+0.73%) |
Mar 21, 2017 | 134.26 | 134.26 | 131.53 | 131.56 | 21,760 | -2.15(-1.60%) |
Mar 20, 2017 | 133.74 | 134.07 | 133.51 | 133.71 | 12,203 | +0.03(+0.02%) |
Mar 17, 2017 | 133.84 | 134.04 | 133.59 | 133.68 | 29,323 | +0.16(+0.12%) |
Mar 16, 2017 | 133.74 | 134.28 | 133.34 | 133.52 | 18,618 | +0.19(+0.14%) |
Mar 15, 2017 | 132.72 | 133.50 | 132.31 | 133.33 | 19,549 | +0.87(+0.66%) |
Mar 14, 2017 | 132.62 | 132.62 | 131.87 | 132.46 | 7,492 | -0.33(-0.25%) |
Mar 13, 2017 | 132.57 | 132.87 | 132.53 | 132.79 | 23,792 | +0.31(+0.23%) |
Mar 10, 2017 | 132.53 | 132.80 | 132.15 | 132.48 | 10,880 | +0.55(+0.41%) |
Mar 09, 2017 | 131.97 | 132.12 | 131.39 | 131.93 | 10,256 | +0.04(+0.03%) |
Mar 08, 2017 | 131.78 | 132.32 | 131.78 | 131.89 | 14,739 | +0.20(+0.15%) |
Mar 07, 2017 | 131.41 | 132.20 | 131.41 | 131.69 | 12,542 | -0.06(-0.04%) |
Mar 06, 2017 | 131.41 | 131.87 | 131.08 | 131.74 | 16,214 | -0.11(-0.08%) |
Mar 03, 2017 | 131.62 | 131.90 | 131.41 | 131.85 | 50,783 | +0.17(+0.13%) |
Mar 02, 2017 | 132.61 | 132.84 | 131.60 | 131.69 | 52,593 | -0.95(-0.72%) |
Mar 01, 2017 | 131.44 | 132.82 | 131.44 | 132.64 | 105,911 | +1.78(+1.36%) |
Feb 28, 2017 | 131.62 | 131.62 | 130.76 | 130.86 | 194,577 | -0.74(-0.57%) |
Feb 27, 2017 | 131.53 | 131.68 | 131.15 | 131.61 | 52,868 | +0.02(+0.01%) |
Feb 24, 2017 | 130.53 | 131.59 | 130.53 | 131.59 | 19,197 | +0.16(+0.13%) |
Feb 23, 2017 | 131.93 | 131.93 | 130.82 | 131.42 | 15,696 | -0.32(-0.24%) |
Feb 22, 2017 | 131.45 | 131.82 | 131.21 | 131.74 | 25,892 | +0.12(+0.09%) |
Feb 21, 2017 | 131.12 | 131.62 | 131.12 | 131.62 | 34,538 | +0.94(+0.72%) |
Feb 17, 2017 | 130.68 | 130.68 | 130.68 | 0 | +0.24(+0.18%) | |
Feb 16, 2017 | 130.37 | 130.76 | 130.15 | 130.44 | 21,318 | +0.20(+0.16%) |
Feb 15, 2017 | 129.71 | 130.34 | 129.57 | 130.24 | 14,654 | +0.67(+0.52%) |
Feb 14, 2017 | 129.24 | 129.67 | 129.00 | 129.57 | 13,358 | +0.23(+0.18%) |
Feb 13, 2017 | 129.10 | 129.59 | 129.10 | 129.34 | 15,325 | +0.71(+0.56%) |
Feb 10, 2017 | 128.65 | 128.79 | 128.18 | 128.62 | 15,443 | +0.35(+0.27%) |
Feb 09, 2017 | 127.88 | 128.58 | 127.42 | 128.27 | 25,114 | +0.56(+0.44%) |
Feb 08, 2017 | 127.46 | 127.85 | 126.97 | 127.71 | 15,217 | +0.36(+0.28%) |
Feb 07, 2017 | 127.21 | 127.66 | 126.99 | 127.36 | 24,011 | +0.41(+0.33%) |
Feb 06, 2017 | 126.68 | 126.94 | 126.47 | 126.94 | 30,332 | +0.13(+0.10%) |
Feb 03, 2017 | 126.37 | 126.91 | 126.37 | 126.81 | 18,934 | +0.60(+0.47%) |
Feb 02, 2017 | 125.79 | 126.43 | 125.38 | 126.22 | 18,861 | +0.16(+0.13%) |