Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 138.07 | 138.07 | 137.24 | 137.50 | 19,220 | +0.21(+0.16%) |
Apr 27, 2017 | 136.69 | 137.28 | 136.69 | 137.28 | 13,047 | +1.00(+0.73%) |
Apr 26, 2017 | 136.55 | 136.70 | 136.16 | 136.29 | 12,443 | -0.22(-0.16%) |
Apr 25, 2017 | 136.08 | 136.70 | 136.08 | 136.51 | 13,467 | +0.86(+0.63%) |
Apr 24, 2017 | 135.27 | 135.75 | 135.25 | 135.65 | 11,345 | +1.67(+1.25%) |
Apr 21, 2017 | 134.10 | 134.63 | 133.67 | 133.98 | 16,581 | -0.07(-0.06%) |
Apr 20, 2017 | 133.20 | 134.26 | 133.10 | 134.05 | 16,770 | +1.26(+0.95%) |
Apr 19, 2017 | 133.20 | 133.53 | 132.61 | 132.79 | 14,427 | -0.17(-0.13%) |
Apr 18, 2017 | 132.48 | 132.97 | 132.38 | 132.97 | 14,269 | +0.14(+0.10%) |
Apr 17, 2017 | 131.75 | 132.84 | 131.75 | 132.83 | 17,128 | +1.34(+1.02%) |
Apr 13, 2017 | 131.88 | 132.58 | 131.49 | 131.49 | 23,529 | -0.63(-0.48%) |
Apr 12, 2017 | 132.62 | 132.70 | 131.97 | 132.12 | 12,624 | -0.46(-0.35%) |
Apr 11, 2017 | 133.01 | 133.06 | 131.65 | 132.58 | 22,688 | -0.53(-0.40%) |
Apr 10, 2017 | 133.31 | 133.75 | 132.99 | 133.11 | 10,199 | -0.16(-0.12%) |
Apr 07, 2017 | 133.33 | 133.47 | 132.88 | 133.27 | 17,583 | +0.14(+0.10%) |
Apr 06, 2017 | 133.40 | 133.47 | 132.93 | 133.13 | 7,411 | -0.06(-0.04%) |
Apr 05, 2017 | 133.97 | 134.88 | 133.15 | 133.19 | 42,412 | -0.47(-0.36%) |
Apr 04, 2017 | 133.13 | 133.71 | 133.13 | 133.66 | 36,194 | +0.04(+0.03%) |
Apr 03, 2017 | 134.09 | 134.33 | 132.85 | 133.63 | 36,831 | -0.39(-0.29%) |
Mar 31, 2017 | 133.93 | 134.35 | 133.69 | 134.01 | 25,534 | +0.03(+0.02%) |
Mar 30, 2017 | 133.81 | 134.28 | 133.73 | 133.98 | 19,916 | +0.20(+0.15%) |
Mar 29, 2017 | 133.35 | 133.88 | 133.06 | 133.78 | 42,765 | +0.36(+0.27%) |
Mar 28, 2017 | 132.52 | 133.69 | 132.29 | 133.42 | 28,598 | +0.94(+0.71%) |
Mar 27, 2017 | 131.43 | 132.67 | 130.94 | 132.48 | 18,845 | +0.18(+0.14%) |
Mar 24, 2017 | 132.74 | 133.09 | 131.87 | 132.30 | 18,755 | +0.14(+0.11%) |
Mar 23, 2017 | 132.22 | 132.60 | 131.80 | 132.16 | 26,153 | -0.37(-0.28%) |
Mar 22, 2017 | 131.46 | 132.56 | 131.46 | 132.53 | 22,664 | +0.96(+0.73%) |
Mar 21, 2017 | 134.26 | 134.26 | 131.54 | 131.57 | 21,759 | -2.14(-1.60%) |
Mar 20, 2017 | 133.75 | 134.08 | 133.52 | 133.71 | 12,202 | +0.03(+0.02%) |
Mar 17, 2017 | 133.85 | 134.05 | 133.60 | 133.68 | 29,321 | +0.15(+0.12%) |
Mar 16, 2017 | 133.75 | 134.29 | 133.35 | 133.53 | 18,617 | +0.19(+0.14%) |
Mar 15, 2017 | 132.73 | 133.51 | 132.32 | 133.34 | 19,547 | +0.87(+0.66%) |
Mar 14, 2017 | 132.63 | 132.63 | 131.88 | 132.47 | 7,492 | -0.33(-0.25%) |
Mar 13, 2017 | 132.58 | 132.88 | 132.54 | 132.79 | 23,790 | +0.31(+0.23%) |
Mar 10, 2017 | 132.53 | 132.81 | 132.16 | 132.49 | 10,880 | +0.55(+0.41%) |
Mar 09, 2017 | 131.97 | 132.12 | 131.39 | 131.94 | 10,256 | +0.04(+0.03%) |
Mar 08, 2017 | 131.79 | 132.33 | 131.79 | 131.90 | 14,739 | +0.20(+0.15%) |
Mar 07, 2017 | 131.41 | 132.21 | 131.41 | 131.69 | 12,542 | -0.06(-0.04%) |
Mar 06, 2017 | 131.42 | 131.88 | 131.09 | 131.75 | 16,213 | -0.11(-0.08%) |
Mar 03, 2017 | 131.63 | 131.91 | 131.42 | 131.86 | 50,779 | +0.17(+0.13%) |
Mar 02, 2017 | 132.62 | 132.85 | 131.61 | 131.70 | 52,589 | -0.95(-0.72%) |
Mar 01, 2017 | 131.45 | 132.83 | 131.45 | 132.65 | 105,904 | +1.78(+1.36%) |
Feb 28, 2017 | 131.63 | 131.63 | 130.77 | 130.87 | 194,564 | -0.74(-0.57%) |
Feb 27, 2017 | 131.54 | 131.68 | 131.16 | 131.62 | 52,865 | +0.02(+0.02%) |
Feb 24, 2017 | 130.53 | 131.60 | 130.53 | 131.60 | 19,195 | +0.16(+0.12%) |
Feb 23, 2017 | 131.94 | 131.94 | 130.82 | 131.43 | 15,695 | -0.32(-0.24%) |
Feb 22, 2017 | 131.46 | 131.83 | 131.22 | 131.75 | 25,891 | +0.13(+0.10%) |
Feb 21, 2017 | 131.13 | 131.63 | 131.13 | 131.63 | 34,536 | +0.94(+0.72%) |
Feb 17, 2017 | 130.69 | 130.69 | 130.69 | 0 | +0.24(+0.18%) | |
Feb 16, 2017 | 130.38 | 130.77 | 130.16 | 130.45 | 21,317 | +0.20(+0.16%) |
Feb 15, 2017 | 129.71 | 130.35 | 129.58 | 130.25 | 14,653 | +0.67(+0.52%) |
Feb 14, 2017 | 129.25 | 129.67 | 129.01 | 129.58 | 13,357 | +0.23(+0.18%) |
Feb 13, 2017 | 129.10 | 129.60 | 129.10 | 129.35 | 15,324 | +0.72(+0.56%) |
Feb 10, 2017 | 128.66 | 128.80 | 128.19 | 128.63 | 15,442 | +0.35(+0.27%) |
Feb 09, 2017 | 127.89 | 128.59 | 127.43 | 128.28 | 25,113 | +0.56(+0.44%) |
Feb 08, 2017 | 127.47 | 127.86 | 126.98 | 127.72 | 15,216 | +0.36(+0.28%) |
Feb 07, 2017 | 127.22 | 127.67 | 127.00 | 127.36 | 24,010 | +0.42(+0.33%) |
Feb 06, 2017 | 126.69 | 126.95 | 126.48 | 126.95 | 30,330 | +0.13(+0.10%) |
Feb 03, 2017 | 126.38 | 126.92 | 126.38 | 126.82 | 18,933 | +0.60(+0.47%) |
Feb 02, 2017 | 125.80 | 126.44 | 125.38 | 126.22 | 18,860 | +0.16(+0.13%) |