Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 143.39 | 144.12 | 141.66 | 142.18 | 2,346,641 | -1.04(-0.73%) |
Apr 27, 2017 | 146.34 | 147.31 | 140.98 | 143.22 | 2,773,417 | -2.26(-1.56%) |
Apr 26, 2017 | 145.79 | 146.73 | 144.61 | 145.48 | 2,018,695 | -0.60(-0.41%) |
Apr 25, 2017 | 143.03 | 146.42 | 142.86 | 146.09 | 2,399,703 | +4.08(+2.87%) |
Apr 24, 2017 | 140.59 | 142.19 | 140.47 | 142.01 | 1,491,953 | +3.80(+2.75%) |
Apr 21, 2017 | 139.11 | 139.49 | 137.93 | 138.21 | 1,191,970 | -0.67(-0.48%) |
Apr 20, 2017 | 137.96 | 139.47 | 137.23 | 138.88 | 1,143,706 | +1.99(+1.45%) |
Apr 19, 2017 | 138.43 | 138.55 | 136.31 | 136.89 | 1,035,664 | -0.83(-0.60%) |
Apr 18, 2017 | 136.65 | 138.37 | 136.51 | 137.72 | 1,306,981 | +0.03(+0.03%) |
Apr 17, 2017 | 136.69 | 137.83 | 135.85 | 137.69 | 1,196,801 | +1.88(+1.39%) |
Apr 13, 2017 | 136.68 | 138.00 | 135.70 | 135.80 | 1,481,533 | -1.62(-1.18%) |
Apr 12, 2017 | 142.48 | 142.86 | 137.23 | 137.42 | 2,289,554 | -4.77(-3.35%) |
Apr 11, 2017 | 141.36 | 142.21 | 140.36 | 142.19 | 1,069,509 | +0.41(+0.29%) |
Apr 10, 2017 | 142.56 | 143.80 | 141.72 | 141.78 | 1,224,288 | -0.59(-0.42%) |
Apr 07, 2017 | 141.72 | 142.90 | 141.64 | 142.37 | 1,031,270 | +0.70(+0.49%) |
Apr 06, 2017 | 141.58 | 142.72 | 141.14 | 141.67 | 855,779 | +0.37(+0.26%) |
Apr 05, 2017 | 142.34 | 144.25 | 141.12 | 141.30 | 968,396 | -0.39(-0.27%) |
Apr 04, 2017 | 141.02 | 142.29 | 140.44 | 141.69 | 805,546 | +0.57(+0.40%) |
Apr 03, 2017 | 141.62 | 142.62 | 139.84 | 141.12 | 1,139,647 | -0.63(-0.44%) |
Mar 31, 2017 | 140.90 | 142.56 | 140.60 | 141.75 | 836,505 | +0.24(+0.17%) |
Mar 30, 2017 | 140.35 | 142.05 | 140.21 | 141.51 | 659,182 | +0.96(+0.68%) |
Mar 29, 2017 | 140.19 | 141.35 | 139.63 | 140.56 | 1,041,682 | +0.48(+0.34%) |
Mar 28, 2017 | 137.55 | 140.61 | 137.13 | 140.08 | 1,084,309 | +2.46(+1.79%) |
Mar 27, 2017 | 136.93 | 138.22 | 134.94 | 137.62 | 1,104,208 | -0.92(-0.66%) |
Mar 24, 2017 | 139.73 | 140.19 | 137.98 | 138.54 | 1,256,634 | -1.16(-0.83%) |
Mar 23, 2017 | 139.37 | 140.33 | 138.55 | 139.70 | 986,680 | +0.40(+0.29%) |
Mar 22, 2017 | 138.93 | 139.50 | 138.02 | 139.30 | 1,152,982 | +0.57(+0.41%) |
Mar 21, 2017 | 140.76 | 141.19 | 138.36 | 138.73 | 1,427,801 | -1.19(-0.85%) |
Mar 20, 2017 | 140.74 | 140.92 | 139.54 | 139.91 | 942,904 | -0.76(-0.54%) |
Mar 17, 2017 | 140.01 | 141.04 | 139.59 | 140.67 | 2,043,528 | +0.76(+0.54%) |
Mar 16, 2017 | 141.54 | 141.67 | 139.44 | 139.91 | 1,337,289 | -1.19(-0.84%) |
Mar 15, 2017 | 139.61 | 141.54 | 139.45 | 141.10 | 929,816 | +2.24(+1.61%) |
Mar 14, 2017 | 139.09 | 139.49 | 138.06 | 138.86 | 839,695 | -0.91(-0.65%) |
Mar 13, 2017 | 139.59 | 140.65 | 138.87 | 139.77 | 1,193,840 | +0.67(+0.48%) |
Mar 10, 2017 | 139.48 | 140.36 | 138.07 | 139.10 | 1,574,920 | +0.91(+0.66%) |
Mar 09, 2017 | 139.13 | 139.84 | 137.26 | 138.19 | 995,044 | -1.20(-0.86%) |
Mar 08, 2017 | 139.41 | 140.90 | 139.31 | 139.39 | 1,317,515 | +0.14(+0.10%) |
Mar 07, 2017 | 139.70 | 140.08 | 138.68 | 139.25 | 1,181,174 | -0.39(-0.28%) |
Mar 06, 2017 | 137.88 | 139.78 | 137.82 | 139.64 | 1,091,706 | +0.77(+0.55%) |
Mar 03, 2017 | 138.83 | 139.11 | 137.89 | 138.87 | 866,313 | -0.03(-0.02%) |
Mar 02, 2017 | 139.97 | 140.62 | 138.67 | 138.90 | 1,311,146 | -1.19(-0.85%) |
Mar 01, 2017 | 138.76 | 140.63 | 137.07 | 140.09 | 1,595,196 | +3.18(+2.32%) |
Feb 28, 2017 | 137.76 | 138.48 | 136.78 | 136.91 | 1,233,135 | -1.15(-0.83%) |
Feb 27, 2017 | 136.91 | 138.17 | 136.34 | 138.06 | 781,291 | +0.97(+0.71%) |
Feb 24, 2017 | 134.85 | 137.15 | 134.19 | 137.08 | 732,495 | +1.19(+0.87%) |
Feb 23, 2017 | 138.36 | 138.36 | 135.18 | 135.90 | 794,145 | -1.91(-1.39%) |
Feb 22, 2017 | 138.37 | 138.68 | 137.48 | 137.81 | 1,197,119 | +0.21(+0.15%) |
Feb 21, 2017 | 136.27 | 137.90 | 136.16 | 137.60 | 1,041,882 | +1.53(+1.12%) |
Feb 17, 2017 | 136.07 | 136.07 | 136.07 | 0 | -0.46(-0.34%) | |
Feb 16, 2017 | 137.46 | 137.71 | 135.66 | 136.53 | 930,990 | -0.96(-0.69%) |
Feb 15, 2017 | 135.85 | 138.32 | 135.34 | 137.48 | 1,979,795 | +2.53(+1.87%) |
Feb 14, 2017 | 134.35 | 135.13 | 133.47 | 134.95 | 945,827 | +0.15(+0.11%) |
Feb 13, 2017 | 133.52 | 135.39 | 133.51 | 134.80 | 1,838,036 | +1.95(+1.47%) |
Feb 10, 2017 | 132.41 | 132.92 | 131.79 | 132.85 | 1,197,668 | +0.78(+0.59%) |
Feb 09, 2017 | 130.67 | 132.20 | 130.30 | 132.07 | 1,134,095 | +1.70(+1.30%) |
Feb 08, 2017 | 129.88 | 130.53 | 128.54 | 130.37 | 1,543,739 | +0.12(+0.10%) |
Feb 07, 2017 | 132.41 | 132.41 | 129.91 | 130.25 | 1,524,959 | -0.60(-0.46%) |
Feb 06, 2017 | 131.70 | 132.13 | 130.32 | 130.85 | 1,073,614 | -1.37(-1.04%) |
Feb 03, 2017 | 132.64 | 133.05 | 131.29 | 132.22 | 1,218,962 | +0.41(+0.31%) |
Feb 02, 2017 | 131.14 | 134.56 | 130.31 | 131.82 | 2,317,893 | +3.78(+2.96%) |