Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 148.28 | 149.69 | 147.47 | 149.62 | 896,129 | +1.27(+0.86%) |
Apr 27, 2017 | 149.25 | 146.27 | 148.35 | 783,157 | -0.35(-0.24%) | |
Apr 26, 2017 | 148.91 | 150.50 | 147.84 | 148.70 | 961,162 | -0.47(-0.32%) |
Apr 25, 2017 | 147.28 | 149.25 | 146.66 | 149.18 | 891,099 | +2.34(+1.59%) |
Apr 24, 2017 | 148.03 | 148.30 | 144.50 | 146.83 | 969,505 | -0.32(-0.22%) |
Apr 21, 2017 | 147.12 | 147.91 | 146.96 | 147.16 | 562,934 | -0.25(-0.17%) |
Apr 20, 2017 | 148.26 | 148.27 | 146.89 | 147.41 | 717,872 | -0.78(-0.53%) |
Apr 19, 2017 | 148.16 | 148.82 | 147.48 | 148.19 | 1,034,295 | -0.48(-0.32%) |
Apr 18, 2017 | 148.58 | 149.61 | 148.39 | 148.67 | 702,479 | -0.13(-0.09%) |
Apr 17, 2017 | 147.52 | 148.81 | 146.63 | 148.81 | 739,400 | +1.84(+1.25%) |
Apr 13, 2017 | 147.68 | 147.82 | 146.69 | 146.97 | 569,795 | -0.75(-0.51%) |
Apr 12, 2017 | 146.94 | 148.65 | 146.83 | 147.72 | 837,694 | +0.14(+0.10%) |
Apr 11, 2017 | 147.21 | 148.28 | 146.95 | 147.57 | 530,350 | +0.38(+0.26%) |
Apr 10, 2017 | 145.71 | 147.62 | 145.53 | 147.20 | 496,898 | +1.58(+1.08%) |
Apr 07, 2017 | 146.46 | 147.12 | 145.52 | 145.62 | 1,033,822 | -0.83(-0.57%) |
Apr 06, 2017 | 145.90 | 146.88 | 145.36 | 146.46 | 658,523 | +0.37(+0.25%) |
Apr 05, 2017 | 144.97 | 146.49 | 144.22 | 146.09 | 683,619 | +0.92(+0.63%) |
Apr 04, 2017 | 144.36 | 146.20 | 144.10 | 145.17 | 626,511 | +0.53(+0.37%) |
Apr 03, 2017 | 144.71 | 145.01 | 143.44 | 144.64 | 502,552 | -0.06(-0.04%) |
Mar 31, 2017 | 143.86 | 145.60 | 143.83 | 144.70 | 836,685 | +0.22(+0.15%) |
Mar 30, 2017 | 144.22 | 144.79 | 142.78 | 144.48 | 538,395 | -0.13(-0.09%) |
Mar 29, 2017 | 144.36 | 145.46 | 143.77 | 144.60 | 898,601 | -0.13(-0.09%) |
Mar 28, 2017 | 144.58 | 145.21 | 143.02 | 144.73 | 749,566 | +0.16(+0.11%) |
Mar 27, 2017 | 145.53 | 146.29 | 144.34 | 144.57 | 602,381 | -1.38(-0.94%) |
Mar 24, 2017 | 146.50 | 147.03 | 145.61 | 145.95 | 671,054 | -0.10(-0.07%) |
Mar 23, 2017 | 145.36 | 146.95 | 145.28 | 146.05 | 1,223,701 | +0.48(+0.33%) |
Mar 22, 2017 | 145.90 | 145.90 | 144.28 | 145.57 | 677,787 | +0.45(+0.31%) |
Mar 21, 2017 | 144.82 | 146.15 | 144.10 | 145.13 | 1,027,814 | +0.57(+0.39%) |
Mar 20, 2017 | 145.43 | 145.92 | 144.10 | 144.56 | 913,070 | -0.80(-0.55%) |
Mar 17, 2017 | 145.24 | 146.15 | 144.50 | 145.36 | 2,139,526 | +0.75(+0.52%) |
Mar 16, 2017 | 143.15 | 145.67 | 142.84 | 144.60 | 1,290,250 | +1.04(+0.72%) |
Mar 15, 2017 | 140.08 | 144.04 | 140.08 | 143.56 | 1,302,238 | +3.86(+2.76%) |
Mar 14, 2017 | 139.53 | 140.23 | 138.49 | 139.71 | 748,773 | +0.49(+0.35%) |
Mar 13, 2017 | 138.97 | 140.20 | 138.67 | 139.22 | 1,065,945 | +0.19(+0.13%) |
Mar 10, 2017 | 139.72 | 141.95 | 137.76 | 139.03 | 737,380 | -0.70(-0.50%) |
Mar 09, 2017 | 142.15 | 142.65 | 139.35 | 139.72 | 893,359 | -2.24(-1.58%) |
Mar 08, 2017 | 143.50 | 144.09 | 141.82 | 141.97 | 1,031,558 | -1.19(-0.83%) |
Mar 07, 2017 | 143.05 | 143.34 | 142.07 | 143.16 | 547,206 | +0.17(+0.12%) |
Mar 06, 2017 | 140.96 | 143.35 | 140.88 | 142.99 | 919,958 | +1.30(+0.92%) |
Mar 03, 2017 | 142.34 | 142.57 | 140.34 | 141.69 | 537,492 | -1.31(-0.91%) |
Mar 02, 2017 | 143.34 | 144.12 | 141.89 | 142.99 | 669,894 | -0.37(-0.26%) |
Mar 01, 2017 | 143.38 | 144.59 | 142.18 | 143.36 | 760,033 | -0.37(-0.26%) |
Feb 28, 2017 | 143.68 | 144.24 | 142.99 | 143.73 | 1,015,642 | +0.23(+0.16%) |
Feb 27, 2017 | 143.56 | 144.01 | 142.93 | 143.50 | 462,947 | +0.34(+0.23%) |
Feb 24, 2017 | 143.11 | 143.38 | 141.74 | 143.17 | 659,708 | +0.24(+0.17%) |
Feb 23, 2017 | 142.08 | 143.22 | 141.52 | 142.92 | 863,689 | +1.59(+1.13%) |
Feb 22, 2017 | 141.79 | 142.21 | 139.74 | 141.33 | 636,650 | -0.31(-0.22%) |
Feb 21, 2017 | 139.23 | 142.09 | 139.13 | 141.63 | 779,864 | +2.00(+1.43%) |
Feb 17, 2017 | 139.63 | 139.63 | 139.63 | 0 | -0.41(-0.30%) | |
Feb 16, 2017 | 139.43 | 140.19 | 138.66 | 140.04 | 728,248 | +0.97(+0.70%) |
Feb 15, 2017 | 138.68 | 139.69 | 137.46 | 139.08 | 814,557 | -0.49(-0.35%) |
Feb 14, 2017 | 139.16 | 139.69 | 137.42 | 139.57 | 685,425 | -0.07(-0.05%) |
Feb 13, 2017 | 141.09 | 141.09 | 138.26 | 139.64 | 1,130,680 | -1.03(-0.73%) |
Feb 10, 2017 | 138.60 | 140.98 | 138.54 | 140.67 | 757,173 | +1.27(+0.91%) |
Feb 09, 2017 | 139.60 | 140.08 | 139.09 | 139.40 | 811,762 | -0.20(-0.14%) |
Feb 08, 2017 | 137.42 | 140.25 | 136.83 | 139.60 | 1,186,759 | +2.17(+1.58%) |
Feb 07, 2017 | 136.55 | 138.05 | 136.31 | 137.43 | 892,512 | +0.70(+0.51%) |
Feb 06, 2017 | 135.84 | 137.28 | 135.05 | 136.72 | 824,672 | +1.01(+0.74%) |
Feb 03, 2017 | 138.18 | 139.99 | 135.24 | 135.71 | 1,161,119 | -1.57(-1.15%) |
Feb 02, 2017 | 134.00 | 138.31 | 133.80 | 137.28 | 1,936,819 | +4.64(+3.50%) |