Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 138.14 | 138.14 | 135.75 | 136.11 | 1,044,554 | -2.36(-1.70%) |
Apr 27, 2017 | 137.53 | 138.66 | 137.26 | 138.47 | 366,431 | +1.92(+1.41%) |
Apr 26, 2017 | 137.49 | 137.75 | 136.04 | 136.55 | 1,168,033 | -1.13(-0.82%) |
Apr 25, 2017 | 137.89 | 136.62 | 137.68 | 423,458 | +1.39(+1.02%) | |
Apr 24, 2017 | 136.33 | 136.73 | 135.80 | 136.29 | 494,108 | +1.93(+1.44%) |
Apr 21, 2017 | 134.49 | 134.60 | 133.23 | 134.36 | 640,810 | -0.57(-0.42%) |
Apr 20, 2017 | 133.81 | 135.17 | 133.15 | 134.93 | 556,568 | +2.10(+1.58%) |
Apr 19, 2017 | 133.22 | 134.04 | 132.63 | 132.83 | 567,187 | +0.69(+0.52%) |
Apr 18, 2017 | 130.80 | 132.22 | 130.71 | 132.14 | 441,921 | +0.61(+0.46%) |
Apr 17, 2017 | 130.42 | 131.60 | 130.42 | 131.53 | 443,339 | +1.62(+1.25%) |
Apr 13, 2017 | 130.00 | 131.88 | 129.86 | 129.91 | 436,430 | -0.87(-0.67%) |
Apr 12, 2017 | 132.70 | 132.88 | 130.47 | 130.78 | 568,185 | -2.29(-1.72%) |
Apr 11, 2017 | 133.49 | 133.53 | 131.09 | 133.07 | 534,035 | -1.08(-0.81%) |
Apr 10, 2017 | 135.20 | 135.33 | 133.83 | 134.15 | 270,145 | -1.04(-0.77%) |
Apr 07, 2017 | 134.66 | 135.60 | 134.28 | 135.19 | 252,406 | +0.58(+0.43%) |
Apr 06, 2017 | 134.31 | 134.91 | 133.24 | 134.61 | 388,477 | +0.21(+0.16%) |
Apr 05, 2017 | 135.73 | 136.65 | 134.31 | 134.40 | 419,795 | -0.94(-0.69%) |
Apr 04, 2017 | 135.17 | 136.22 | 134.95 | 135.34 | 455,608 | -0.68(-0.50%) |
Apr 03, 2017 | 136.95 | 137.28 | 135.14 | 136.02 | 721,635 | -0.87(-0.64%) |
Mar 31, 2017 | 137.02 | 137.57 | 136.45 | 136.89 | 205,512 | +0.01(+0.01%) |
Mar 30, 2017 | 136.25 | 137.18 | 136.04 | 136.88 | 277,027 | +0.70(+0.51%) |
Mar 29, 2017 | 136.57 | 136.57 | 135.77 | 136.18 | 354,914 | -0.33(-0.24%) |
Mar 28, 2017 | 136.35 | 137.04 | 135.69 | 136.51 | 283,821 | +0.43(+0.32%) |
Mar 27, 2017 | 134.58 | 136.40 | 134.02 | 136.08 | 483,354 | +0.20(+0.15%) |
Mar 24, 2017 | 136.61 | 137.57 | 135.36 | 135.88 | 531,997 | +0.63(+0.47%) |
Mar 23, 2017 | 135.53 | 135.84 | 134.86 | 135.25 | 510,584 | -0.30(-0.22%) |
Mar 22, 2017 | 134.26 | 135.70 | 133.79 | 135.55 | 558,758 | +1.42(+1.06%) |
Mar 21, 2017 | 137.70 | 137.96 | 133.87 | 134.13 | 654,225 | -3.22(-2.34%) |
Mar 20, 2017 | 136.69 | 137.82 | 136.22 | 137.35 | 379,379 | +1.01(+0.74%) |
Mar 17, 2017 | 136.53 | 136.53 | 135.91 | 136.34 | 610,743 | +0.28(+0.21%) |
Mar 16, 2017 | 136.64 | 136.67 | 135.80 | 136.06 | 310,899 | -0.14(-0.10%) |
Mar 15, 2017 | 135.30 | 136.45 | 134.65 | 136.20 | 369,355 | +1.07(+0.79%) |
Mar 14, 2017 | 135.17 | 135.27 | 134.02 | 135.13 | 355,597 | -0.40(-0.30%) |
Mar 13, 2017 | 134.93 | 135.58 | 134.67 | 135.53 | 382,545 | +1.01(+0.75%) |
Mar 10, 2017 | 133.79 | 134.80 | 133.79 | 134.52 | 712,123 | +1.52(+1.14%) |
Mar 09, 2017 | 132.66 | 133.22 | 131.95 | 133.00 | 340,215 | +0.26(+0.20%) |
Mar 08, 2017 | 132.97 | 133.84 | 132.47 | 132.74 | 585,701 | +0.31(+0.23%) |
Mar 07, 2017 | 131.91 | 133.30 | 131.51 | 132.43 | 541,525 | +0.29(+0.22%) |
Mar 06, 2017 | 131.70 | 132.37 | 130.61 | 132.14 | 532,835 | +0.07(+0.05%) |
Mar 03, 2017 | 132.29 | 132.29 | 131.30 | 132.07 | 430,024 | -0.07(-0.05%) |
Mar 02, 2017 | 133.82 | 134.15 | 132.00 | 132.14 | 430,136 | -1.37(-1.03%) |
Mar 01, 2017 | 133.04 | 133.69 | 131.76 | 133.51 | 438,896 | +2.05(+1.56%) |
Feb 28, 2017 | 133.40 | 133.40 | 131.19 | 131.46 | 429,892 | -1.70(-1.28%) |
Feb 27, 2017 | 131.97 | 133.21 | 131.68 | 133.16 | 1,219,815 | +1.26(+0.96%) |
Feb 24, 2017 | 129.88 | 131.92 | 129.40 | 131.90 | 523,480 | -0.09(-0.07%) |
Feb 23, 2017 | 134.01 | 134.01 | 131.12 | 131.99 | 592,713 | -2.18(-1.62%) |
Feb 22, 2017 | 133.88 | 134.34 | 133.63 | 134.17 | 224,943 | +0.03(+0.02%) |
Feb 21, 2017 | 132.72 | 134.19 | 132.72 | 134.14 | 670,299 | +1.87(+1.41%) |
Feb 17, 2017 | 132.27 | 132.27 | 132.27 | 0 | +0.68(+0.52%) | |
Feb 16, 2017 | 131.52 | 131.77 | 130.75 | 131.59 | 310,186 | +0.21(+0.16%) |
Feb 15, 2017 | 130.74 | 131.51 | 130.07 | 131.38 | 234,618 | +1.01(+0.77%) |
Feb 14, 2017 | 130.78 | 130.78 | 129.56 | 130.37 | 202,787 | -0.36(-0.28%) |
Feb 13, 2017 | 130.82 | 131.60 | 130.53 | 130.73 | 309,781 | +0.27(+0.21%) |
Feb 10, 2017 | 131.42 | 131.43 | 129.19 | 130.46 | 517,180 | -0.08(-0.06%) |
Feb 09, 2017 | 131.62 | 132.05 | 130.38 | 130.54 | 452,337 | -1.15(-0.87%) |
Feb 08, 2017 | 131.83 | 132.20 | 131.00 | 131.69 | 257,219 | +0.25(+0.19%) |
Feb 07, 2017 | 131.72 | 131.93 | 130.76 | 131.44 | 198,280 | +0.48(+0.37%) |
Feb 06, 2017 | 130.76 | 131.06 | 129.94 | 130.96 | 307,709 | +0.46(+0.35%) |
Feb 03, 2017 | 130.56 | 130.74 | 130.06 | 130.50 | 289,827 | +0.67(+0.52%) |
Feb 02, 2017 | 129.00 | 130.23 | 128.38 | 129.83 | 471,987 | -0.06(-0.05%) |