Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 142.62 | 143.03 | 139.53 | 140.15 | 933,333 | -2.33(-1.64%) |
Apr 27, 2017 | 142.52 | 143.28 | 142.22 | 142.48 | 740,688 | +0.07(+0.05%) |
Apr 26, 2017 | 146.50 | 146.50 | 142.30 | 142.41 | 1,332,266 | -3.91(-2.67%) |
Apr 25, 2017 | 147.39 | 148.00 | 146.15 | 146.31 | 624,391 | -0.30(-0.21%) |
Apr 24, 2017 | 148.54 | 148.74 | 145.57 | 146.61 | 785,672 | +0.04(+0.03%) |
Apr 21, 2017 | 144.74 | 147.45 | 144.74 | 146.57 | 1,002,605 | +1.74(+1.20%) |
Apr 20, 2017 | 138.33 | 145.54 | 138.33 | 144.83 | 2,070,481 | +7.83(+5.72%) |
Apr 19, 2017 | 137.61 | 138.47 | 135.48 | 137.00 | 1,144,021 | +0.39(+0.28%) |
Apr 18, 2017 | 136.05 | 136.88 | 133.77 | 136.62 | 966,560 | -0.17(-0.12%) |
Apr 17, 2017 | 135.45 | 136.78 | 134.74 | 136.78 | 802,272 | +1.77(+1.31%) |
Apr 13, 2017 | 135.84 | 136.31 | 134.99 | 135.01 | 585,371 | -1.04(-0.76%) |
Apr 12, 2017 | 138.13 | 138.65 | 135.60 | 136.05 | 955,228 | -2.14(-1.55%) |
Apr 11, 2017 | 137.28 | 138.22 | 136.54 | 138.19 | 634,410 | +0.69(+0.50%) |
Apr 10, 2017 | 137.52 | 138.34 | 137.09 | 137.50 | 378,676 | -0.01(-0.01%) |
Apr 07, 2017 | 137.36 | 138.66 | 137.27 | 137.51 | 624,854 | -0.03(-0.02%) |
Apr 06, 2017 | 136.76 | 138.51 | 136.37 | 137.54 | 534,840 | +1.06(+0.78%) |
Apr 05, 2017 | 138.18 | 139.28 | 136.27 | 136.47 | 544,447 | -1.34(-0.97%) |
Apr 04, 2017 | 139.90 | 140.34 | 137.39 | 137.81 | 599,951 | -2.08(-1.48%) |
Apr 03, 2017 | 141.10 | 141.50 | 138.55 | 139.89 | 543,121 | -1.21(-0.86%) |
Mar 31, 2017 | 140.51 | 141.68 | 140.30 | 141.10 | 713,628 | +0.30(+0.21%) |
Mar 30, 2017 | 139.86 | 141.32 | 139.45 | 140.80 | 310,964 | +0.87(+0.62%) |
Mar 29, 2017 | 140.10 | 140.97 | 139.87 | 139.93 | 338,487 | -0.40(-0.29%) |
Mar 28, 2017 | 137.76 | 140.75 | 137.34 | 140.33 | 390,090 | +2.38(+1.72%) |
Mar 27, 2017 | 137.71 | 138.23 | 135.72 | 137.96 | 704,566 | -0.51(-0.37%) |
Mar 24, 2017 | 139.58 | 140.00 | 137.78 | 138.47 | 704,013 | -0.70(-0.50%) |
Mar 23, 2017 | 140.48 | 141.22 | 138.96 | 139.17 | 805,099 | -0.69(-0.49%) |
Mar 22, 2017 | 141.38 | 141.38 | 138.76 | 139.85 | 975,632 | -1.98(-1.40%) |
Mar 21, 2017 | 144.41 | 144.94 | 141.28 | 141.84 | 427,741 | -1.83(-1.28%) |
Mar 20, 2017 | 144.62 | 144.72 | 143.53 | 143.67 | 268,855 | -0.95(-0.66%) |
Mar 17, 2017 | 145.16 | 145.25 | 144.07 | 144.62 | 407,861 | -0.01(-0.01%) |
Mar 16, 2017 | 144.49 | 145.35 | 144.24 | 144.63 | 404,877 | +0.53(+0.37%) |
Mar 15, 2017 | 142.18 | 144.84 | 142.15 | 144.10 | 409,968 | +2.34(+1.65%) |
Mar 14, 2017 | 142.05 | 142.64 | 141.29 | 141.75 | 355,091 | -1.10(-0.77%) |
Mar 13, 2017 | 141.64 | 142.91 | 141.44 | 142.85 | 550,770 | +0.77(+0.54%) |
Mar 10, 2017 | 140.95 | 142.37 | 140.93 | 142.08 | 370,974 | +1.25(+0.89%) |
Mar 09, 2017 | 141.38 | 142.40 | 140.26 | 140.82 | 359,138 | -0.56(-0.40%) |
Mar 08, 2017 | 141.13 | 142.26 | 140.92 | 141.38 | 321,913 | +0.46(+0.33%) |
Mar 07, 2017 | 141.50 | 142.20 | 140.83 | 140.93 | 293,648 | -0.46(-0.33%) |
Mar 06, 2017 | 141.85 | 142.30 | 141.05 | 141.38 | 442,035 | -1.24(-0.87%) |
Mar 03, 2017 | 143.11 | 143.11 | 141.38 | 142.62 | 520,319 | -0.49(-0.35%) |
Mar 02, 2017 | 145.03 | 145.14 | 142.82 | 143.12 | 418,670 | -1.48(-1.02%) |
Mar 01, 2017 | 144.09 | 145.98 | 143.53 | 144.60 | 699,173 | +2.66(+1.87%) |
Feb 28, 2017 | 142.76 | 143.09 | 141.29 | 141.94 | 445,603 | -1.20(-0.84%) |
Feb 27, 2017 | 143.37 | 143.97 | 142.46 | 143.13 | 420,607 | -0.22(-0.15%) |
Feb 24, 2017 | 142.21 | 143.35 | 141.09 | 143.35 | 590,990 | +0.28(+0.19%) |
Feb 23, 2017 | 143.60 | 143.84 | 142.16 | 143.07 | 326,227 | +0.03(+0.02%) |
Feb 22, 2017 | 143.46 | 143.96 | 142.39 | 143.04 | 679,213 | -0.58(-0.40%) |
Feb 21, 2017 | 144.03 | 144.72 | 142.97 | 143.62 | 620,786 | -0.15(-0.10%) |
Feb 17, 2017 | 143.77 | 143.77 | 143.77 | 0 | -0.62(-0.43%) | |
Feb 16, 2017 | 146.40 | 146.60 | 143.59 | 144.38 | 703,313 | -1.70(-1.16%) |
Feb 15, 2017 | 143.71 | 146.44 | 143.49 | 146.09 | 663,965 | +2.03(+1.41%) |
Feb 14, 2017 | 143.29 | 144.26 | 141.30 | 144.06 | 692,325 | +0.88(+0.62%) |
Feb 13, 2017 | 142.46 | 143.79 | 142.24 | 143.18 | 486,052 | +1.64(+1.16%) |
Feb 10, 2017 | 141.02 | 141.72 | 140.64 | 141.54 | 418,889 | +0.99(+0.71%) |
Feb 09, 2017 | 138.85 | 141.56 | 138.50 | 140.54 | 1,005,818 | +1.74(+1.26%) |
Feb 08, 2017 | 139.15 | 139.27 | 138.07 | 138.80 | 538,173 | -0.18(-0.13%) |
Feb 07, 2017 | 140.15 | 140.34 | 138.64 | 138.98 | 678,676 | -0.86(-0.61%) |
Feb 06, 2017 | 141.99 | 142.21 | 138.75 | 139.84 | 963,437 | -1.61(-1.14%) |
Feb 03, 2017 | 141.59 | 144.47 | 139.98 | 141.44 | 1,481,009 | +2.33(+1.68%) |
Feb 02, 2017 | 146.42 | 148.64 | 136.85 | 139.11 | 2,709,702 | -11.10(-7.39%) |