Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 153.73 | 153.73 | 152.94 | 152.94 | 1,656 | -1.41(-0.92%) |
Apr 27, 2017 | 154.52 | 154.52 | 154.35 | 154.35 | 936 | +0.88(+0.57%) |
Apr 26, 2017 | 153.31 | 153.99 | 153.31 | 153.47 | 1,318 | -0.49(-0.32%) |
Apr 25, 2017 | 153.97 | 153.97 | 153.97 | 153.97 | 644 | +1.77(+1.16%) |
Apr 24, 2017 | 152.26 | 152.40 | 152.16 | 152.20 | 1,168 | +1.62(+1.08%) |
Apr 21, 2017 | 150.49 | 150.79 | 150.49 | 150.57 | 1,778 | -0.47(-0.31%) |
Apr 20, 2017 | 150.53 | 151.06 | 150.53 | 151.04 | 1,245 | +1.74(+1.17%) |
Apr 19, 2017 | 150.22 | 150.22 | 149.30 | 149.30 | 2,090 | +1.32(+0.89%) |
Apr 18, 2017 | 147.86 | 148.19 | 147.59 | 147.98 | 1,403 | -0.56(-0.38%) |
Apr 17, 2017 | 147.71 | 148.54 | 147.69 | 148.54 | 4,106 | +0.14(+0.09%) |
Apr 13, 2017 | 148.64 | 148.64 | 148.40 | 148.40 | 1,994 | -0.01(-0.01%) |
Apr 12, 2017 | 149.87 | 149.87 | 148.22 | 148.41 | 2,044 | -0.27(-0.18%) |
Apr 11, 2017 | 149.28 | 149.28 | 148.68 | 148.68 | 1,574 | -0.57(-0.38%) |
Apr 10, 2017 | 149.71 | 149.94 | 149.25 | 149.25 | 1,160 | +0.18(+0.12%) |
Apr 07, 2017 | 149.03 | 149.07 | 149.03 | 149.07 | 522 | +0.15(+0.10%) |
Apr 06, 2017 | 147.46 | 148.94 | 147.46 | 148.92 | 1,881 | -1.25(-0.83%) |
Apr 05, 2017 | 150.23 | 150.23 | 149.74 | 150.17 | 818 | +0.84(+0.56%) |
Apr 04, 2017 | 150.15 | 150.15 | 149.05 | 149.33 | 2,933 | -0.54(-0.36%) |
Apr 03, 2017 | 150.28 | 150.28 | 149.69 | 149.87 | 6,461 | -1.34(-0.88%) |
Mar 31, 2017 | 151.28 | 151.28 | 151.21 | 151.21 | 621 | +0.53(+0.35%) |
Mar 30, 2017 | 150.68 | 150.68 | 150.68 | 150.68 | 647 | +0.56(+0.37%) |
Mar 29, 2017 | 150.10 | 150.12 | 149.34 | 150.12 | 1,271 | +0.70(+0.47%) |
Mar 28, 2017 | 148.89 | 149.42 | 148.89 | 149.42 | 1,087 | +2.38(+1.62%) |
Mar 27, 2017 | 147.04 | 147.04 | 147.04 | 147.04 | 608 | -1.02(-0.69%) |
Mar 24, 2017 | 148.73 | 148.84 | 148.03 | 148.05 | 4,572 | +0.43(+0.29%) |
Mar 23, 2017 | 148.50 | 148.50 | 147.60 | 147.62 | 1,597 | +0.13(+0.09%) |
Mar 22, 2017 | 146.75 | 147.49 | 146.75 | 147.49 | 3,664 | +0.22(+0.15%) |
Mar 21, 2017 | 148.74 | 148.96 | 147.26 | 147.27 | 2,257 | -4.15(-2.74%) |
Mar 20, 2017 | 150.92 | 151.43 | 150.92 | 151.43 | 824 | -0.02(-0.01%) |
Mar 17, 2017 | 151.47 | 151.51 | 151.44 | 151.44 | 1,116 | +0.38(+0.25%) |
Mar 16, 2017 | 152.12 | 152.12 | 150.96 | 151.07 | 1,070 | +0.42(+0.28%) |
Mar 15, 2017 | 149.65 | 150.65 | 149.65 | 150.65 | 1,793 | +2.00(+1.35%) |
Mar 14, 2017 | 148.13 | 148.65 | 148.13 | 148.65 | 981 | -0.92(-0.61%) |
Mar 13, 2017 | 149.25 | 149.57 | 149.15 | 149.57 | 2,226 | +0.67(+0.45%) |
Mar 10, 2017 | 148.99 | 148.99 | 148.22 | 148.90 | 2,507 | +0.74(+0.50%) |
Mar 09, 2017 | 148.78 | 148.78 | 147.65 | 148.16 | 3,468 | -0.46(-0.31%) |
Mar 08, 2017 | 149.79 | 149.79 | 148.56 | 148.62 | 2,340 | -0.40(-0.27%) |
Mar 07, 2017 | 149.36 | 149.99 | 148.96 | 149.02 | 3,512 | -1.25(-0.83%) |
Mar 06, 2017 | 150.26 | 150.30 | 150.15 | 150.27 | 1,287 | -0.87(-0.57%) |
Mar 03, 2017 | 151.49 | 151.49 | 150.72 | 151.14 | 2,027 | +0.06(+0.04%) |
Mar 02, 2017 | 151.77 | 151.81 | 151.04 | 151.08 | 1,946 | -1.49(-0.98%) |
Mar 01, 2017 | 152.13 | 152.59 | 151.95 | 152.57 | 12,271 | +2.17(+1.44%) |
Feb 28, 2017 | 151.17 | 151.17 | 150.40 | 150.40 | 6,863 | -1.83(-1.20%) |
Feb 27, 2017 | 150.72 | 152.23 | 150.72 | 152.23 | 5,925 | +1.54(+1.02%) |
Feb 24, 2017 | 150.43 | 150.81 | 150.13 | 150.69 | 1,897 | +0.41(+0.27%) |
Feb 23, 2017 | 150.47 | 150.53 | 150.28 | 150.28 | 930 | -1.82(-1.20%) |
Feb 22, 2017 | 152.60 | 152.60 | 151.93 | 152.11 | 1,792 | -0.69(-0.45%) |
Feb 21, 2017 | 153.06 | 153.06 | 152.46 | 152.80 | 2,425 | +1.12(+0.74%) |
Feb 17, 2017 | 151.68 | 151.68 | 151.68 | 0 | +0.46(+0.31%) | |
Feb 16, 2017 | 151.30 | 151.55 | 150.71 | 151.22 | 4,025 | -0.86(-0.56%) |
Feb 15, 2017 | 150.31 | 152.11 | 150.31 | 152.08 | 12,807 | +1.43(+0.95%) |
Feb 14, 2017 | 149.99 | 150.78 | 149.87 | 150.64 | 2,281 | +0.47(+0.31%) |
Feb 13, 2017 | 150.54 | 150.54 | 150.13 | 150.17 | 1,980 | +0.04(+0.03%) |
Feb 10, 2017 | 149.65 | 150.45 | 149.65 | 150.13 | 1,808 | +1.10(+0.74%) |
Feb 09, 2017 | 148.11 | 149.32 | 148.11 | 149.03 | 3,436 | +2.08(+1.42%) |
Feb 08, 2017 | 146.10 | 146.99 | 146.03 | 146.95 | 3,849 | +0.17(+0.12%) |
Feb 07, 2017 | 146.68 | 147.65 | 146.43 | 146.77 | 5,050 | -0.21(-0.14%) |
Feb 06, 2017 | 146.73 | 146.98 | 146.73 | 146.98 | 1,795 | -1.29(-0.87%) |
Feb 03, 2017 | 147.91 | 148.27 | 147.91 | 148.27 | 1,075 | +2.01(+1.37%) |
Feb 02, 2017 | 146.58 | 146.58 | 146.26 | 146.26 | 1,110 | -0.55(-0.37%) |