Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 129.83 | 130.00 | 127.59 | 128.12 | 198,818 | -1.13(-0.87%) |
Apr 27, 2017 | 127.03 | 130.00 | 127.03 | 129.25 | 402,489 | +2.85(+2.25%) |
Apr 26, 2017 | 125.48 | 126.99 | 125.09 | 126.40 | 317,574 | +0.79(+0.63%) |
Apr 25, 2017 | 124.69 | 126.65 | 124.65 | 125.61 | 325,018 | +1.75(+1.41%) |
Apr 24, 2017 | 123.02 | 124.43 | 122.27 | 123.86 | 369,039 | +1.66(+1.36%) |
Apr 21, 2017 | 123.52 | 123.52 | 121.71 | 122.20 | 232,695 | -1.36(-1.10%) |
Apr 20, 2017 | 123.67 | 124.54 | 123.10 | 123.56 | 206,693 | +0.10(+0.08%) |
Apr 19, 2017 | 123.11 | 124.12 | 122.89 | 123.46 | 182,832 | +0.45(+0.37%) |
Apr 18, 2017 | 123.71 | 124.25 | 122.64 | 123.01 | 196,513 | -1.05(-0.85%) |
Apr 17, 2017 | 123.64 | 124.21 | 122.81 | 124.06 | 142,891 | +0.88(+0.71%) |
Apr 13, 2017 | 123.75 | 124.23 | 123.00 | 123.18 | 195,099 | -0.68(-0.55%) |
Apr 12, 2017 | 124.71 | 124.71 | 123.41 | 123.86 | 207,002 | -1.14(-0.91%) |
Apr 11, 2017 | 125.27 | 125.65 | 123.27 | 125.00 | 215,119 | -0.13(-0.10%) |
Apr 10, 2017 | 125.70 | 125.77 | 124.75 | 125.13 | 236,036 | -0.68(-0.54%) |
Apr 07, 2017 | 125.99 | 126.38 | 125.07 | 125.81 | 306,739 | -0.21(-0.17%) |
Apr 06, 2017 | 126.03 | 126.84 | 125.56 | 126.02 | 182,027 | -0.20(-0.16%) |
Apr 05, 2017 | 127.73 | 128.18 | 126.00 | 126.22 | 229,509 | -0.97(-0.76%) |
Apr 04, 2017 | 126.65 | 127.83 | 126.54 | 127.19 | 188,870 | -0.19(-0.15%) |
Apr 03, 2017 | 127.71 | 128.42 | 125.50 | 127.38 | 229,690 | +0.46(+0.36%) |
Mar 31, 2017 | 127.59 | 128.91 | 126.90 | 126.92 | 384,794 | -1.08(-0.84%) |
Mar 30, 2017 | 126.44 | 128.05 | 126.27 | 128.00 | 273,116 | +1.27(+1.00%) |
Mar 29, 2017 | 126.26 | 128.12 | 125.90 | 126.73 | 202,006 | -0.68(-0.53%) |
Mar 28, 2017 | 127.68 | 128.50 | 127.12 | 127.41 | 251,819 | +0.30(+0.24%) |
Mar 27, 2017 | 126.45 | 127.46 | 125.89 | 127.11 | 259,522 | +0.27(+0.21%) |
Mar 24, 2017 | 127.66 | 128.26 | 126.19 | 126.84 | 210,781 | -0.79(-0.62%) |
Mar 23, 2017 | 126.96 | 128.11 | 125.33 | 127.63 | 315,233 | +1.40(+1.11%) |
Mar 22, 2017 | 126.44 | 126.90 | 125.60 | 126.23 | 313,359 | -0.07(-0.06%) |
Mar 21, 2017 | 127.93 | 128.49 | 125.94 | 126.30 | 323,369 | -1.61(-1.26%) |
Mar 20, 2017 | 129.00 | 129.82 | 127.59 | 127.91 | 251,448 | -1.43(-1.11%) |
Mar 17, 2017 | 129.37 | 130.07 | 128.80 | 129.34 | 967,960 | +0.17(+0.13%) |
Mar 16, 2017 | 129.19 | 130.00 | 127.89 | 129.17 | 252,082 | +0.33(+0.26%) |
Mar 15, 2017 | 128.95 | 129.15 | 127.47 | 128.84 | 261,346 | +0.47(+0.37%) |
Mar 14, 2017 | 130.07 | 130.07 | 128.18 | 128.37 | 278,426 | -2.07(-1.59%) |
Mar 13, 2017 | 131.51 | 131.51 | 129.63 | 130.44 | 204,477 | -0.73(-0.56%) |
Mar 10, 2017 | 131.65 | 131.99 | 130.01 | 131.17 | 302,568 | -0.01(-0.01%) |
Mar 09, 2017 | 129.16 | 135.61 | 129.16 | 131.18 | 679,331 | +3.66(+2.87%) |
Mar 08, 2017 | 128.46 | 128.95 | 127.11 | 127.52 | 220,145 | -0.43(-0.34%) |
Mar 07, 2017 | 126.72 | 128.63 | 126.50 | 127.95 | 274,536 | +0.76(+0.60%) |
Mar 06, 2017 | 127.49 | 127.80 | 125.93 | 127.19 | 263,508 | -0.39(-0.31%) |
Mar 03, 2017 | 125.60 | 128.00 | 125.60 | 127.58 | 284,840 | +0.09(+0.07%) |
Mar 02, 2017 | 130.39 | 130.46 | 127.27 | 127.49 | 272,089 | -2.13(-1.64%) |
Mar 01, 2017 | 129.83 | 131.35 | 128.98 | 129.62 | 245,101 | +1.57(+1.23%) |
Feb 28, 2017 | 129.30 | 131.98 | 128.05 | 128.05 | 502,753 | -1.23(-0.95%) |
Feb 27, 2017 | 130.20 | 130.76 | 128.39 | 129.28 | 567,806 | -0.96(-0.74%) |
Feb 24, 2017 | 131.20 | 131.46 | 127.69 | 130.24 | 361,740 | -1.55(-1.18%) |
Feb 23, 2017 | 135.53 | 135.53 | 130.26 | 131.79 | 428,259 | -3.50(-2.59%) |
Feb 22, 2017 | 135.15 | 136.37 | 134.55 | 135.29 | 249,050 | -0.51(-0.38%) |
Feb 21, 2017 | 135.73 | 136.20 | 134.96 | 135.80 | 219,749 | +0.16(+0.12%) |
Feb 17, 2017 | 135.64 | 135.64 | 135.64 | 0 | -0.42(-0.31%) | |
Feb 16, 2017 | 137.50 | 137.76 | 135.61 | 136.06 | 315,431 | -1.50(-1.09%) |
Feb 15, 2017 | 139.41 | 140.66 | 137.28 | 137.56 | 319,536 | -2.54(-1.81%) |
Feb 14, 2017 | 138.12 | 140.71 | 137.55 | 140.10 | 265,481 | +1.56(+1.13%) |
Feb 13, 2017 | 137.20 | 140.67 | 137.20 | 138.54 | 402,930 | +0.42(+0.30%) |
Feb 10, 2017 | 136.19 | 139.00 | 136.19 | 138.12 | 400,890 | +1.39(+1.02%) |
Feb 09, 2017 | 137.40 | 138.17 | 136.20 | 136.73 | 256,993 | -1.44(-1.04%) |
Feb 08, 2017 | 136.87 | 138.28 | 135.60 | 138.17 | 278,180 | +0.74(+0.54%) |
Feb 07, 2017 | 134.28 | 138.10 | 133.50 | 137.43 | 351,192 | +3.43(+2.56%) |
Feb 06, 2017 | 134.09 | 134.65 | 133.09 | 134.00 | 205,976 | -0.59(-0.44%) |
Feb 03, 2017 | 134.06 | 135.95 | 133.04 | 134.59 | 283,435 | +1.29(+0.97%) |
Feb 02, 2017 | 133.57 | 133.68 | 131.34 | 133.30 | 272,003 | -0.73(-0.54%) |