Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 136.97 | 137.32 | 136.77 | 137.17 | 7,637 | -0.29(-0.21%) |
Apr 27, 2017 | 136.72 | 137.53 | 136.50 | 137.47 | 9,955 | +0.90(+0.66%) |
Apr 26, 2017 | 135.08 | 136.94 | 135.08 | 136.56 | 7,840 | +1.70(+1.26%) |
Apr 25, 2017 | 134.67 | 135.15 | 134.25 | 134.86 | 19,571 | +0.60(+0.45%) |
Apr 24, 2017 | 134.25 | 134.61 | 133.68 | 134.26 | 25,905 | +1.52(+1.15%) |
Apr 21, 2017 | 133.49 | 133.49 | 132.32 | 132.74 | 7,935 | -1.14(-0.85%) |
Apr 20, 2017 | 133.47 | 134.01 | 133.09 | 133.88 | 13,331 | +0.50(+0.38%) |
Apr 19, 2017 | 133.28 | 134.18 | 133.01 | 133.38 | 13,134 | +0.34(+0.26%) |
Apr 18, 2017 | 133.73 | 133.73 | 132.44 | 133.04 | 9,269 | -1.74(-1.29%) |
Apr 17, 2017 | 134.97 | 135.02 | 134.36 | 134.78 | 13,013 | -0.42(-0.31%) |
Apr 13, 2017 | 134.97 | 135.72 | 134.97 | 135.19 | 4,822 | -0.04(-0.03%) |
Apr 12, 2017 | 135.46 | 135.77 | 134.53 | 135.23 | 6,384 | -0.13(-0.10%) |
Apr 11, 2017 | 135.56 | 135.56 | 134.70 | 135.37 | 6,767 | -0.58(-0.43%) |
Apr 10, 2017 | 136.21 | 137.13 | 135.95 | 135.95 | 12,061 | -0.45(-0.33%) |
Apr 07, 2017 | 134.34 | 136.50 | 134.34 | 136.40 | 13,950 | +1.84(+1.37%) |
Apr 06, 2017 | 133.84 | 134.77 | 133.72 | 134.55 | 8,732 | +0.70(+0.52%) |
Apr 05, 2017 | 134.77 | 135.49 | 133.51 | 133.85 | 16,635 | -0.63(-0.47%) |
Apr 04, 2017 | 134.56 | 135.10 | 134.11 | 134.48 | 7,306 | -0.13(-0.09%) |
Apr 03, 2017 | 135.09 | 135.12 | 134.23 | 134.60 | 10,714 | -0.48(-0.36%) |
Mar 31, 2017 | 135.62 | 135.86 | 135.09 | 135.09 | 12,300 | -0.70(-0.51%) |
Mar 30, 2017 | 136.65 | 136.65 | 135.76 | 135.79 | 8,995 | -0.94(-0.69%) |
Mar 29, 2017 | 136.31 | 137.38 | 136.31 | 136.73 | 12,754 | +0.13(+0.10%) |
Mar 28, 2017 | 136.48 | 136.59 | 135.67 | 136.59 | 8,635 | +0.21(+0.15%) |
Mar 27, 2017 | 132.98 | 136.53 | 132.98 | 136.39 | 23,677 | +2.20(+1.64%) |
Mar 24, 2017 | 133.84 | 134.53 | 133.55 | 134.18 | 14,756 | +0.34(+0.25%) |
Mar 23, 2017 | 133.64 | 134.87 | 133.64 | 133.84 | 11,824 | +0.12(+0.09%) |
Mar 22, 2017 | 133.63 | 133.83 | 132.59 | 133.72 | 16,076 | +0.20(+0.15%) |
Mar 21, 2017 | 136.51 | 137.24 | 133.03 | 133.52 | 40,027 | -2.66(-1.95%) |
Mar 20, 2017 | 135.85 | 136.28 | 135.67 | 136.18 | 15,660 | +0.76(+0.56%) |
Mar 17, 2017 | 135.69 | 136.23 | 135.00 | 135.42 | 21,717 | -1.38(-1.01%) |
Mar 16, 2017 | 137.49 | 137.49 | 136.46 | 136.80 | 20,258 | -0.75(-0.55%) |
Mar 15, 2017 | 135.20 | 137.73 | 135.20 | 137.55 | 38,988 | +2.32(+1.72%) |
Mar 14, 2017 | 136.29 | 136.60 | 134.92 | 135.23 | 21,647 | -1.56(-1.14%) |
Mar 13, 2017 | 136.95 | 137.12 | 136.34 | 136.79 | 19,405 | -0.33(-0.24%) |
Mar 10, 2017 | 137.48 | 137.48 | 136.30 | 137.12 | 29,461 | +0.29(+0.21%) |
Mar 09, 2017 | 136.69 | 137.20 | 135.99 | 136.84 | 20,536 | +0.27(+0.20%) |
Mar 08, 2017 | 135.95 | 137.70 | 135.65 | 136.57 | 21,149 | +0.71(+0.53%) |
Mar 07, 2017 | 136.40 | 136.40 | 134.40 | 135.85 | 47,499 | -0.88(-0.65%) |
Mar 06, 2017 | 137.80 | 138.26 | 136.27 | 136.74 | 12,766 | -1.57(-1.14%) |
Mar 03, 2017 | 138.07 | 139.10 | 137.77 | 138.31 | 17,383 | +0.53(+0.38%) |
Mar 02, 2017 | 138.21 | 139.49 | 137.78 | 137.78 | 34,500 | -0.54(-0.39%) |
Mar 01, 2017 | 138.02 | 138.70 | 137.12 | 138.32 | 37,769 | +1.48(+1.08%) |
Feb 28, 2017 | 137.91 | 137.91 | 136.52 | 136.84 | 11,199 | -1.59(-1.15%) |
Feb 27, 2017 | 136.57 | 139.00 | 135.96 | 138.43 | 34,543 | +1.45(+1.06%) |
Feb 24, 2017 | 136.14 | 136.98 | 135.97 | 136.98 | 56,310 | +0.33(+0.24%) |
Feb 23, 2017 | 136.08 | 136.99 | 135.34 | 136.65 | 25,290 | +0.75(+0.55%) |
Feb 22, 2017 | 136.33 | 136.76 | 135.80 | 135.90 | 12,813 | -0.46(-0.34%) |
Feb 21, 2017 | 136.93 | 137.01 | 135.79 | 136.35 | 22,652 | -0.44(-0.32%) |
Feb 17, 2017 | 136.79 | 136.79 | 136.79 | 0 | +0.57(+0.42%) | |
Feb 16, 2017 | 137.14 | 137.15 | 135.21 | 136.22 | 19,737 | -0.77(-0.56%) |
Feb 15, 2017 | 134.56 | 137.17 | 134.56 | 136.99 | 20,045 | +2.13(+1.58%) |
Feb 14, 2017 | 133.07 | 135.15 | 133.04 | 134.85 | 60,353 | +1.70(+1.27%) |
Feb 13, 2017 | 132.92 | 133.75 | 132.76 | 133.16 | 30,013 | +0.39(+0.30%) |
Feb 10, 2017 | 132.69 | 133.22 | 132.24 | 132.76 | 11,327 | +0.40(+0.30%) |
Feb 09, 2017 | 131.60 | 132.94 | 131.60 | 132.36 | 87,420 | +0.95(+0.72%) |
Feb 08, 2017 | 129.54 | 131.94 | 129.46 | 131.42 | 93,341 | +1.46(+1.12%) |
Feb 07, 2017 | 130.93 | 131.33 | 129.75 | 129.96 | 26,469 | -0.84(-0.64%) |
Feb 06, 2017 | 129.98 | 130.81 | 129.68 | 130.80 | 17,560 | +0.62(+0.47%) |
Feb 03, 2017 | 129.51 | 130.23 | 128.45 | 130.19 | 22,947 | +1.23(+0.96%) |
Feb 02, 2017 | 127.33 | 128.95 | 127.33 | 128.95 | 21,278 | +1.30(+1.01%) |