Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 142.63 | 143.04 | 139.54 | 140.16 | 933,280 | -2.33(-1.64%) |
Apr 27, 2017 | 142.53 | 143.29 | 142.23 | 142.49 | 740,646 | +0.08(+0.05%) |
Apr 26, 2017 | 146.50 | 146.50 | 142.31 | 142.41 | 1,332,190 | -3.91(-2.67%) |
Apr 25, 2017 | 147.40 | 148.01 | 146.15 | 146.32 | 624,356 | -0.30(-0.21%) |
Apr 24, 2017 | 148.55 | 148.75 | 145.58 | 146.62 | 785,627 | +0.04(+0.03%) |
Apr 21, 2017 | 144.75 | 147.46 | 144.75 | 146.58 | 1,002,547 | +1.74(+1.20%) |
Apr 20, 2017 | 138.34 | 145.55 | 138.34 | 144.84 | 2,070,363 | +7.83(+5.72%) |
Apr 19, 2017 | 137.62 | 138.48 | 135.49 | 137.01 | 1,143,956 | +0.38(+0.28%) |
Apr 18, 2017 | 136.06 | 136.88 | 133.78 | 136.62 | 966,505 | -0.17(-0.12%) |
Apr 17, 2017 | 135.45 | 136.79 | 134.75 | 136.79 | 802,226 | +1.77(+1.31%) |
Apr 13, 2017 | 135.85 | 136.31 | 135.00 | 135.02 | 585,338 | -1.04(-0.76%) |
Apr 12, 2017 | 138.14 | 138.66 | 135.60 | 136.06 | 955,173 | -2.14(-1.55%) |
Apr 11, 2017 | 137.28 | 138.23 | 136.55 | 138.20 | 634,374 | +0.69(+0.50%) |
Apr 10, 2017 | 137.53 | 138.35 | 137.09 | 137.51 | 378,654 | -0.01(-0.01%) |
Apr 07, 2017 | 137.37 | 138.67 | 137.28 | 137.52 | 624,818 | -0.02(-0.02%) |
Apr 06, 2017 | 136.77 | 138.51 | 136.37 | 137.54 | 534,809 | +1.06(+0.78%) |
Apr 05, 2017 | 138.19 | 139.28 | 136.28 | 136.48 | 544,416 | -1.34(-0.97%) |
Apr 04, 2017 | 139.91 | 140.35 | 137.39 | 137.82 | 599,917 | -2.07(-1.48%) |
Apr 03, 2017 | 141.11 | 141.51 | 138.56 | 139.90 | 543,091 | -1.21(-0.86%) |
Mar 31, 2017 | 140.52 | 141.69 | 140.31 | 141.11 | 713,587 | +0.30(+0.21%) |
Mar 30, 2017 | 139.87 | 141.33 | 139.46 | 140.81 | 310,946 | +0.87(+0.62%) |
Mar 29, 2017 | 140.11 | 140.97 | 139.88 | 139.94 | 338,467 | -0.40(-0.29%) |
Mar 28, 2017 | 137.77 | 140.75 | 137.34 | 140.34 | 390,068 | +2.38(+1.72%) |
Mar 27, 2017 | 137.72 | 138.24 | 135.72 | 137.96 | 704,526 | -0.51(-0.37%) |
Mar 24, 2017 | 139.59 | 140.01 | 137.79 | 138.47 | 703,973 | -0.70(-0.51%) |
Mar 23, 2017 | 140.49 | 141.23 | 138.97 | 139.18 | 805,053 | -0.69(-0.49%) |
Mar 22, 2017 | 141.38 | 141.38 | 138.77 | 139.86 | 975,576 | -1.98(-1.40%) |
Mar 21, 2017 | 144.42 | 144.95 | 141.29 | 141.84 | 427,717 | -1.83(-1.28%) |
Mar 20, 2017 | 144.63 | 144.73 | 143.53 | 143.68 | 268,840 | -0.95(-0.66%) |
Mar 17, 2017 | 145.17 | 145.26 | 144.08 | 144.63 | 407,838 | -0.01(-0.01%) |
Mar 16, 2017 | 144.50 | 145.36 | 144.25 | 144.64 | 404,854 | +0.53(+0.37%) |
Mar 15, 2017 | 142.19 | 144.85 | 142.15 | 144.10 | 409,945 | +2.34(+1.65%) |
Mar 14, 2017 | 142.05 | 142.65 | 141.30 | 141.76 | 355,070 | -1.10(-0.77%) |
Mar 13, 2017 | 141.64 | 142.92 | 141.45 | 142.86 | 550,738 | +0.77(+0.54%) |
Mar 10, 2017 | 140.96 | 142.38 | 140.94 | 142.09 | 370,953 | +1.25(+0.89%) |
Mar 09, 2017 | 141.39 | 142.41 | 140.26 | 140.83 | 359,118 | -0.56(-0.40%) |
Mar 08, 2017 | 141.13 | 142.27 | 140.93 | 141.39 | 321,894 | +0.46(+0.33%) |
Mar 07, 2017 | 141.51 | 142.21 | 140.84 | 140.93 | 293,631 | -0.46(-0.33%) |
Mar 06, 2017 | 141.86 | 142.31 | 141.06 | 141.39 | 442,010 | -1.24(-0.87%) |
Mar 03, 2017 | 143.12 | 143.12 | 141.38 | 142.63 | 520,290 | -0.49(-0.35%) |
Mar 02, 2017 | 145.04 | 145.15 | 142.83 | 143.12 | 418,646 | -1.48(-1.02%) |
Mar 01, 2017 | 144.09 | 145.99 | 143.54 | 144.61 | 699,134 | +2.66(+1.87%) |
Feb 28, 2017 | 142.76 | 143.10 | 141.30 | 141.94 | 445,578 | -1.20(-0.84%) |
Feb 27, 2017 | 143.38 | 143.98 | 142.46 | 143.14 | 420,583 | -0.22(-0.15%) |
Feb 24, 2017 | 142.22 | 143.36 | 141.10 | 143.36 | 590,956 | +0.28(+0.19%) |
Feb 23, 2017 | 143.61 | 143.84 | 142.16 | 143.08 | 326,208 | +0.03(+0.02%) |
Feb 22, 2017 | 143.47 | 143.97 | 142.40 | 143.05 | 679,174 | -0.58(-0.40%) |
Feb 21, 2017 | 144.04 | 144.73 | 142.98 | 143.63 | 620,750 | -0.15(-0.10%) |
Feb 17, 2017 | 143.78 | 143.78 | 143.78 | 0 | -0.62(-0.43%) | |
Feb 16, 2017 | 146.41 | 146.61 | 143.59 | 144.39 | 703,273 | -1.70(-1.16%) |
Feb 15, 2017 | 143.72 | 146.45 | 143.50 | 146.09 | 663,927 | +2.02(+1.41%) |
Feb 14, 2017 | 143.30 | 144.27 | 141.31 | 144.07 | 692,286 | +0.88(+0.62%) |
Feb 13, 2017 | 142.47 | 143.80 | 142.24 | 143.19 | 486,024 | +1.64(+1.16%) |
Feb 10, 2017 | 141.03 | 141.73 | 140.64 | 141.54 | 418,865 | +0.99(+0.71%) |
Feb 09, 2017 | 138.86 | 141.57 | 138.51 | 140.55 | 1,005,761 | +1.74(+1.25%) |
Feb 08, 2017 | 139.15 | 139.28 | 138.08 | 138.81 | 538,142 | -0.17(-0.13%) |
Feb 07, 2017 | 140.16 | 140.35 | 138.65 | 138.99 | 678,638 | -0.86(-0.61%) |
Feb 06, 2017 | 141.99 | 142.22 | 138.76 | 139.84 | 963,382 | -1.61(-1.14%) |
Feb 03, 2017 | 141.59 | 144.48 | 139.99 | 141.45 | 1,480,925 | +2.33(+1.68%) |
Feb 02, 2017 | 146.43 | 148.65 | 136.86 | 139.12 | 2,709,548 | -11.10(-7.39%) |