Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 144.35 | 149.70 | 143.60 | 144.35 | 408,333 | +3.55(+2.52%) |
Apr 27, 2017 | 139.00 | 145.40 | 135.80 | 140.80 | 468,906 | -1.05(-0.74%) |
Apr 26, 2017 | 144.20 | 146.55 | 141.55 | 141.85 | 239,943 | -2.45(-1.70%) |
Apr 25, 2017 | 142.70 | 145.15 | 142.40 | 144.30 | 146,713 | +2.25(+1.58%) |
Apr 24, 2017 | 140.30 | 142.20 | 139.10 | 142.05 | 145,544 | +3.00(+2.16%) |
Apr 21, 2017 | 138.45 | 140.50 | 137.70 | 139.05 | 146,612 | +0.60(+0.43%) |
Apr 20, 2017 | 141.00 | 141.65 | 137.30 | 138.45 | 147,602 | -2.65(-1.88%) |
Apr 19, 2017 | 140.00 | 141.45 | 138.65 | 141.10 | 117,999 | +1.50(+1.07%) |
Apr 18, 2017 | 139.50 | 141.40 | 138.25 | 139.60 | 134,984 | -0.35(-0.25%) |
Apr 17, 2017 | 139.60 | 140.25 | 137.70 | 139.95 | 133,967 | +0.90(+0.65%) |
Apr 13, 2017 | 139.10 | 139.80 | 135.10 | 139.05 | 130,812 | -0.45(-0.32%) |
Apr 12, 2017 | 141.20 | 141.70 | 137.80 | 139.50 | 157,482 | -1.95(-1.38%) |
Apr 11, 2017 | 141.90 | 141.90 | 139.20 | 141.45 | 142,542 | -0.85(-0.60%) |
Apr 10, 2017 | 139.80 | 143.65 | 139.25 | 142.30 | 135,609 | +2.40(+1.72%) |
Apr 07, 2017 | 140.95 | 140.95 | 137.65 | 139.90 | 177,880 | -1.50(-1.06%) |
Apr 06, 2017 | 141.10 | 142.30 | 139.95 | 141.40 | 132,595 | +1.05(+0.75%) |
Apr 05, 2017 | 142.50 | 142.55 | 140.07 | 140.35 | 143,879 | -1.60(-1.13%) |
Apr 04, 2017 | 144.20 | 145.05 | 139.45 | 141.95 | 163,145 | -2.65(-1.83%) |
Apr 03, 2017 | 144.90 | 146.45 | 144.05 | 144.60 | 130,658 | -0.05(-0.03%) |
Mar 31, 2017 | 145.85 | 146.30 | 144.50 | 144.65 | 77,153 | -1.05(-0.72%) |
Mar 30, 2017 | 145.40 | 146.25 | 144.45 | 145.70 | 60,429 | +0.25(+0.17%) |
Mar 29, 2017 | 144.90 | 146.65 | 142.60 | 145.45 | 97,013 | +0.55(+0.38%) |
Mar 28, 2017 | 148.55 | 149.15 | 141.55 | 144.90 | 239,883 | -4.30(-2.88%) |
Mar 27, 2017 | 148.40 | 149.70 | 147.20 | 149.20 | 99,216 | +0.10(+0.07%) |
Mar 24, 2017 | 149.10 | 151.30 | 148.95 | 149.10 | 89,451 | +0.15(+0.10%) |
Mar 23, 2017 | 149.25 | 150.10 | 147.95 | 148.95 | 139,799 | -0.35(-0.23%) |
Mar 22, 2017 | 148.45 | 149.50 | 147.45 | 149.30 | 117,064 | +0.95(+0.64%) |
Mar 21, 2017 | 149.70 | 149.90 | 148.15 | 148.35 | 102,488 | -0.75(-0.50%) |
Mar 20, 2017 | 149.40 | 150.20 | 148.00 | 149.10 | 96,109 | -0.30(-0.20%) |
Mar 17, 2017 | 148.80 | 150.58 | 148.20 | 149.40 | 252,180 | +1.05(+0.71%) |
Mar 16, 2017 | 148.20 | 149.65 | 147.35 | 148.35 | 114,773 | +0.30(+0.20%) |
Mar 15, 2017 | 146.55 | 148.35 | 145.45 | 148.05 | 260,383 | +2.15(+1.47%) |
Mar 14, 2017 | 146.65 | 146.65 | 144.75 | 145.90 | 276,461 | -1.05(-0.71%) |
Mar 13, 2017 | 146.75 | 147.15 | 145.60 | 146.95 | 233,312 | +0.35(+0.24%) |
Mar 10, 2017 | 152.70 | 152.70 | 146.25 | 146.60 | 1,037,904 | -5.20(-3.43%) |
Mar 09, 2017 | 153.00 | 153.15 | 150.85 | 151.80 | 166,276 | -1.80(-1.17%) |
Mar 08, 2017 | 154.25 | 156.65 | 153.55 | 153.60 | 106,204 | -1.15(-0.74%) |
Mar 07, 2017 | 155.00 | 155.40 | 152.50 | 154.75 | 173,802 | -0.25(-0.16%) |
Mar 06, 2017 | 160.65 | 160.65 | 154.80 | 155.00 | 143,930 | -6.35(-3.94%) |
Mar 03, 2017 | 161.70 | 162.45 | 160.53 | 161.35 | 102,121 | -0.10(-0.06%) |
Mar 02, 2017 | 160.65 | 161.90 | 159.60 | 161.45 | 166,003 | +0.65(+0.40%) |
Mar 01, 2017 | 160.00 | 162.60 | 159.40 | 160.80 | 146,835 | +2.15(+1.36%) |
Feb 28, 2017 | 157.10 | 159.70 | 155.10 | 158.65 | 223,933 | +1.00(+0.63%) |
Feb 27, 2017 | 158.00 | 159.30 | 155.65 | 157.65 | 292,449 | -1.55(-0.97%) |
Feb 24, 2017 | 157.65 | 160.00 | 155.70 | 159.20 | 185,834 | +1.30(+0.82%) |
Feb 23, 2017 | 161.10 | 166.25 | 154.60 | 157.90 | 754,425 | -8.95(-5.36%) |
Feb 22, 2017 | 168.75 | 171.85 | 166.50 | 166.85 | 154,418 | -1.90(-1.13%) |
Feb 21, 2017 | 169.90 | 171.15 | 166.85 | 168.75 | 145,865 | -1.00(-0.59%) |
Feb 17, 2017 | 169.75 | 169.75 | 169.75 | 0 | +4.80(+2.91%) | |
Feb 16, 2017 | 166.45 | 167.25 | 164.20 | 164.95 | 161,967 | -1.60(-0.96%) |
Feb 15, 2017 | 164.65 | 168.45 | 164.65 | 166.55 | 104,540 | +1.35(+0.82%) |
Feb 14, 2017 | 161.70 | 165.70 | 159.45 | 165.20 | 255,888 | +3.00(+1.85%) |
Feb 13, 2017 | 163.35 | 164.00 | 161.75 | 162.20 | 89,605 | -0.30(-0.18%) |
Feb 10, 2017 | 162.90 | 166.25 | 162.00 | 162.50 | 105,306 | +0.00(+0.00%) |
Feb 09, 2017 | 157.75 | 162.65 | 157.75 | 162.50 | 241,659 | +4.95(+3.14%) |
Feb 08, 2017 | 155.50 | 159.40 | 155.50 | 157.55 | 298,182 | +1.95(+1.25%) |
Feb 07, 2017 | 156.00 | 156.45 | 154.50 | 155.60 | 124,762 | -0.10(-0.06%) |
Feb 06, 2017 | 154.40 | 155.80 | 154.20 | 155.70 | 117,273 | +0.70(+0.45%) |
Feb 03, 2017 | 156.50 | 158.85 | 154.75 | 155.00 | 115,296 | -1.30(-0.83%) |
Feb 02, 2017 | 153.70 | 156.80 | 153.00 | 156.30 | 137,768 | +2.60(+1.69%) |