Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 132.95 | 135.81 | 132.13 | 132.40 | 194,739 | -0.68(-0.51%) |
Apr 27, 2017 | 136.27 | 136.45 | 132.31 | 133.08 | 256,006 | -3.19(-2.34%) |
Apr 26, 2017 | 140.23 | 140.23 | 131.04 | 136.27 | 729,147 | -12.93(-8.67%) |
Apr 25, 2017 | 151.20 | 154.03 | 148.93 | 149.20 | 159,528 | -1.09(-0.73%) |
Apr 24, 2017 | 150.16 | 150.79 | 148.15 | 150.29 | 95,790 | +2.64(+1.79%) |
Apr 21, 2017 | 146.88 | 149.20 | 146.65 | 147.65 | 85,080 | +1.18(+0.81%) |
Apr 20, 2017 | 145.97 | 146.74 | 145.28 | 146.47 | 103,962 | +1.00(+0.69%) |
Apr 19, 2017 | 143.83 | 146.33 | 143.69 | 145.47 | 128,420 | +2.28(+1.59%) |
Apr 18, 2017 | 139.91 | 143.42 | 138.64 | 143.19 | 126,601 | +2.82(+2.01%) |
Apr 17, 2017 | 139.14 | 140.87 | 138.41 | 140.37 | 92,543 | +1.91(+1.38%) |
Apr 13, 2017 | 140.87 | 140.94 | 138.23 | 138.46 | 126,650 | -2.73(-1.94%) |
Apr 12, 2017 | 140.05 | 143.74 | 140.05 | 141.19 | 120,906 | +0.36(+0.26%) |
Apr 11, 2017 | 142.05 | 142.05 | 137.86 | 140.82 | 176,090 | -3.10(-2.15%) |
Apr 10, 2017 | 141.87 | 144.24 | 141.19 | 143.92 | 209,858 | +2.46(+1.74%) |
Apr 07, 2017 | 142.69 | 144.24 | 141.28 | 141.46 | 109,978 | -2.05(-1.43%) |
Apr 06, 2017 | 143.74 | 145.56 | 142.24 | 143.51 | 112,737 | -0.23(-0.16%) |
Apr 05, 2017 | 144.19 | 145.47 | 142.53 | 143.74 | 199,323 | +0.23(+0.16%) |
Apr 04, 2017 | 145.33 | 149.34 | 142.74 | 143.51 | 104,850 | -2.14(-1.47%) |
Apr 03, 2017 | 145.97 | 148.02 | 144.60 | 145.65 | 108,469 | -0.27(-0.19%) |
Mar 31, 2017 | 146.61 | 147.02 | 140.28 | 145.92 | 105,204 | -1.00(-0.68%) |
Mar 30, 2017 | 146.15 | 147.31 | 145.72 | 146.92 | 66,187 | +1.18(+0.81%) |
Mar 29, 2017 | 146.61 | 147.15 | 144.83 | 145.74 | 107,654 | -1.09(-0.74%) |
Mar 28, 2017 | 146.01 | 147.66 | 143.74 | 146.83 | 157,680 | +0.68(+0.47%) |
Mar 27, 2017 | 145.38 | 147.84 | 143.97 | 146.15 | 75,383 | -1.82(-1.23%) |
Mar 24, 2017 | 147.11 | 149.09 | 145.33 | 147.97 | 126,744 | +1.32(+0.90%) |
Mar 23, 2017 | 144.42 | 146.92 | 143.56 | 146.65 | 123,014 | +2.19(+1.51%) |
Mar 22, 2017 | 143.37 | 144.74 | 141.24 | 144.47 | 109,928 | +1.46(+1.02%) |
Mar 21, 2017 | 146.01 | 146.22 | 142.69 | 143.01 | 154,662 | -2.55(-1.75%) |
Mar 20, 2017 | 145.69 | 146.20 | 144.69 | 145.56 | 100,142 | -0.14(-0.09%) |
Mar 17, 2017 | 142.87 | 145.99 | 140.78 | 145.69 | 182,725 | +2.78(+1.94%) |
Mar 16, 2017 | 145.69 | 145.69 | 142.33 | 142.92 | 126,885 | -2.32(-1.60%) |
Mar 15, 2017 | 140.00 | 145.95 | 139.69 | 145.24 | 101,150 | +4.74(+3.37%) |
Mar 14, 2017 | 144.33 | 145.69 | 139.73 | 140.50 | 140,865 | -3.87(-2.68%) |
Mar 13, 2017 | 145.28 | 147.79 | 144.15 | 144.38 | 77,872 | -1.68(-1.15%) |
Mar 10, 2017 | 144.15 | 146.51 | 144.10 | 146.06 | 76,674 | +1.32(+0.91%) |
Mar 09, 2017 | 146.06 | 149.09 | 144.65 | 144.74 | 86,841 | -1.46(-1.00%) |
Mar 08, 2017 | 147.02 | 147.93 | 145.06 | 146.20 | 114,399 | -0.64(-0.43%) |
Mar 07, 2017 | 153.07 | 153.07 | 146.61 | 146.83 | 174,046 | -6.83(-4.44%) |
Mar 06, 2017 | 156.40 | 156.43 | 151.43 | 153.66 | 88,750 | -3.41(-2.17%) |
Mar 03, 2017 | 154.94 | 157.90 | 149.66 | 157.08 | 107,419 | +1.91(+1.23%) |
Mar 02, 2017 | 160.26 | 161.95 | 154.89 | 155.16 | 125,443 | -5.37(-3.35%) |
Mar 01, 2017 | 160.49 | 162.27 | 159.26 | 160.54 | 123,536 | +2.64(+1.67%) |
Feb 28, 2017 | 156.85 | 158.80 | 155.13 | 157.90 | 93,322 | +0.72(+0.46%) |
Feb 27, 2017 | 156.99 | 157.76 | 154.45 | 157.17 | 95,558 | -0.23(-0.14%) |
Feb 24, 2017 | 154.68 | 157.58 | 154.68 | 157.40 | 53,320 | +1.31(+0.84%) |
Feb 23, 2017 | 157.49 | 158.22 | 155.04 | 156.08 | 75,681 | -0.77(-0.49%) |
Feb 22, 2017 | 157.44 | 158.12 | 154.63 | 156.85 | 65,072 | -0.86(-0.55%) |
Feb 21, 2017 | 155.90 | 157.81 | 154.63 | 157.72 | 84,351 | +2.27(+1.46%) |
Feb 17, 2017 | 155.45 | 155.45 | 155.45 | 0 | -2.00(-1.27%) | |
Feb 16, 2017 | 158.71 | 158.94 | 156.54 | 157.44 | 114,285 | -1.13(-0.71%) |
Feb 15, 2017 | 158.53 | 161.48 | 157.23 | 158.58 | 79,823 | +0.00(+0.00%) |
Feb 14, 2017 | 157.53 | 158.62 | 155.36 | 158.58 | 122,813 | +0.18(+0.11%) |
Feb 13, 2017 | 155.90 | 158.44 | 154.88 | 158.40 | 98,058 | +3.04(+1.96%) |
Feb 10, 2017 | 154.27 | 156.13 | 152.82 | 155.36 | 88,652 | +1.95(+1.27%) |
Feb 09, 2017 | 150.51 | 156.72 | 149.64 | 153.41 | 147,139 | +3.17(+2.11%) |
Feb 08, 2017 | 149.28 | 152.86 | 148.78 | 150.23 | 103,172 | +0.86(+0.58%) |
Feb 07, 2017 | 148.78 | 150.23 | 146.97 | 149.37 | 151,658 | +1.32(+0.89%) |
Feb 06, 2017 | 146.56 | 149.82 | 146.20 | 148.06 | 92,145 | +1.04(+0.71%) |
Feb 03, 2017 | 147.92 | 149.42 | 144.75 | 147.01 | 202,820 | -0.82(-0.55%) |
Feb 02, 2017 | 155.68 | 155.68 | 142.84 | 147.83 | 425,572 | -8.52(-5.45%) |