Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 144.98 | 145.23 | 143.30 | 145.05 | 1,959,654 | -0.05(-0.03%) |
Apr 27, 2017 | 145.12 | 145.49 | 143.33 | 145.10 | 2,409,095 | +1.55(+1.08%) |
Apr 26, 2017 | 144.44 | 145.22 | 141.31 | 143.55 | 3,011,981 | -1.59(-1.10%) |
Apr 25, 2017 | 143.52 | 145.28 | 143.02 | 145.14 | 2,743,160 | +3.47(+2.45%) |
Apr 24, 2017 | 138.34 | 142.10 | 136.65 | 141.67 | 4,446,605 | +13.79(+10.78%) |
Apr 21, 2017 | 127.56 | 128.22 | 125.12 | 127.88 | 3,470,663 | -0.48(-0.37%) |
Apr 20, 2017 | 126.99 | 129.42 | 124.90 | 128.36 | 3,758,151 | +3.25(+2.60%) |
Apr 19, 2017 | 130.09 | 131.00 | 124.14 | 125.11 | 3,789,553 | -3.11(-2.43%) |
Apr 18, 2017 | 125.51 | 128.30 | 123.15 | 128.22 | 4,081,315 | +0.98(+0.77%) |
Apr 17, 2017 | 123.32 | 127.24 | 123.11 | 127.24 | 3,012,172 | +5.92(+4.88%) |
Apr 13, 2017 | 123.21 | 125.62 | 120.33 | 121.32 | 4,426,884 | -2.30(-1.86%) |
Apr 12, 2017 | 124.08 | 125.91 | 122.30 | 123.62 | 5,560,317 | -0.46(-0.37%) |
Apr 11, 2017 | 126.78 | 127.70 | 122.76 | 124.08 | 5,366,519 | -6.10(-4.69%) |
Apr 10, 2017 | 134.48 | 136.11 | 130.02 | 130.18 | 3,521,826 | -4.72(-3.50%) |
Apr 07, 2017 | 138.00 | 139.50 | 134.38 | 134.90 | 3,919,285 | -5.13(-3.66%) |
Apr 06, 2017 | 138.90 | 142.79 | 137.97 | 140.03 | 3,964,183 | +2.42(+1.76%) |
Apr 05, 2017 | 143.71 | 145.50 | 137.20 | 137.61 | 2,642,726 | -4.78(-3.36%) |
Apr 04, 2017 | 138.55 | 142.96 | 137.98 | 142.39 | 2,034,795 | +1.93(+1.37%) |
Apr 03, 2017 | 141.27 | 141.93 | 135.44 | 140.46 | 2,798,145 | -0.69(-0.49%) |
Mar 31, 2017 | 143.65 | 144.71 | 141.00 | 141.15 | 2,040,591 | -2.62(-1.82%) |
Mar 30, 2017 | 144.40 | 145.11 | 142.54 | 143.77 | 1,953,474 | -0.68(-0.47%) |
Mar 29, 2017 | 144.39 | 146.00 | 143.32 | 144.45 | 2,486,176 | +0.55(+0.38%) |
Mar 28, 2017 | 137.86 | 144.14 | 137.62 | 143.90 | 2,791,816 | +7.37(+5.40%) |
Mar 27, 2017 | 128.50 | 137.64 | 127.56 | 136.53 | 4,564,315 | +2.71(+2.03%) |
Mar 24, 2017 | 133.30 | 136.10 | 128.00 | 133.82 | 5,347,313 | +2.51(+1.91%) |
Mar 23, 2017 | 134.74 | 137.62 | 130.67 | 131.31 | 3,604,558 | -4.61(-3.39%) |
Mar 22, 2017 | 135.27 | 137.98 | 133.44 | 135.92 | 4,912,717 | -0.71(-0.52%) |
Mar 21, 2017 | 144.87 | 145.89 | 135.42 | 136.63 | 5,990,469 | -5.42(-3.82%) |
Mar 20, 2017 | 142.38 | 144.03 | 141.97 | 142.05 | 2,246,979 | -0.10(-0.07%) |
Mar 17, 2017 | 141.50 | 144.28 | 141.30 | 142.15 | 2,247,270 | +1.71(+1.22%) |
Mar 16, 2017 | 138.54 | 140.84 | 138.30 | 140.44 | 2,480,405 | +2.94(+2.14%) |
Mar 15, 2017 | 134.30 | 138.84 | 134.00 | 137.50 | 2,263,411 | +4.74(+3.57%) |
Mar 14, 2017 | 134.91 | 135.89 | 131.83 | 132.76 | 2,701,559 | -2.58(-1.91%) |
Mar 13, 2017 | 133.02 | 135.55 | 132.42 | 135.34 | 1,723,082 | +2.76(+2.08%) |
Mar 10, 2017 | 131.97 | 132.80 | 130.23 | 132.58 | 2,350,479 | +1.80(+1.38%) |
Mar 09, 2017 | 130.94 | 132.41 | 128.55 | 130.78 | 2,535,240 | +0.67(+0.51%) |
Mar 08, 2017 | 132.34 | 133.65 | 129.67 | 130.11 | 1,977,390 | -0.96(-0.73%) |
Mar 07, 2017 | 131.00 | 133.30 | 129.66 | 131.07 | 2,226,356 | -0.11(-0.08%) |
Mar 06, 2017 | 129.03 | 131.63 | 128.40 | 131.18 | 2,216,412 | +2.39(+1.86%) |
Mar 03, 2017 | 126.77 | 129.27 | 126.64 | 128.79 | 2,350,393 | +3.81(+3.05%) |
Mar 02, 2017 | 125.19 | 127.58 | 123.70 | 124.98 | 3,194,871 | -0.32(-0.26%) |
Mar 01, 2017 | 127.92 | 128.75 | 125.04 | 125.30 | 3,199,819 | +2.80(+2.29%) |
Feb 28, 2017 | 125.08 | 125.90 | 121.89 | 122.50 | 2,695,312 | -3.09(-2.46%) |
Feb 27, 2017 | 125.20 | 128.46 | 124.06 | 125.59 | 2,232,940 | +0.34(+0.27%) |
Feb 24, 2017 | 119.04 | 125.45 | 118.45 | 125.25 | 4,009,656 | +1.65(+1.33%) |
Feb 23, 2017 | 126.66 | 127.07 | 121.67 | 123.60 | 3,229,807 | -3.34(-2.63%) |
Feb 22, 2017 | 126.45 | 128.45 | 124.66 | 126.94 | 2,321,834 | -0.54(-0.42%) |
Feb 21, 2017 | 130.79 | 131.15 | 127.06 | 127.48 | 2,818,484 | -1.57(-1.22%) |
Feb 17, 2017 | 129.05 | 129.05 | 129.05 | 0 | -0.25(-0.19%) | |
Feb 16, 2017 | 130.26 | 130.42 | 122.70 | 129.30 | 5,322,731 | -0.68(-0.52%) |
Feb 15, 2017 | 134.64 | 135.54 | 129.85 | 129.98 | 4,219,351 | -4.96(-3.68%) |
Feb 14, 2017 | 129.45 | 135.06 | 129.32 | 134.94 | 3,448,591 | +5.57(+4.31%) |
Feb 13, 2017 | 127.62 | 129.82 | 127.23 | 129.37 | 2,508,983 | +3.97(+3.17%) |
Feb 10, 2017 | 124.70 | 126.25 | 124.45 | 125.40 | 2,230,288 | +1.98(+1.60%) |
Feb 09, 2017 | 121.55 | 124.57 | 121.32 | 123.42 | 1,902,927 | +2.54(+2.10%) |
Feb 08, 2017 | 120.10 | 121.70 | 118.55 | 120.88 | 2,375,121 | +0.35(+0.29%) |
Feb 07, 2017 | 121.62 | 121.89 | 120.07 | 120.53 | 2,563,537 | -0.96(-0.79%) |
Feb 06, 2017 | 120.03 | 121.97 | 119.61 | 121.49 | 2,591,289 | +0.13(+0.11%) |
Feb 03, 2017 | 121.30 | 122.54 | 120.52 | 121.36 | 2,415,974 | +2.43(+2.04%) |
Feb 02, 2017 | 118.85 | 120.09 | 117.71 | 118.93 | 3,176,626 | -0.98(-0.82%) |