Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 145.68 | 145.70 | 144.20 | 144.85 | 285,497 | -0.51(-0.35%) |
Apr 27, 2017 | 145.66 | 145.77 | 144.77 | 145.36 | 273,367 | +0.31(+0.21%) |
Apr 26, 2017 | 144.59 | 145.36 | 143.82 | 145.04 | 217,645 | +0.32(+0.22%) |
Apr 25, 2017 | 145.39 | 145.51 | 143.89 | 144.73 | 226,281 | -0.01(-0.01%) |
Apr 24, 2017 | 146.04 | 146.24 | 143.42 | 144.74 | 269,493 | +0.86(+0.60%) |
Apr 21, 2017 | 144.61 | 144.79 | 142.36 | 143.87 | 293,411 | -0.30(-0.21%) |
Apr 20, 2017 | 145.51 | 145.51 | 143.55 | 144.18 | 343,133 | -0.47(-0.32%) |
Apr 19, 2017 | 143.53 | 144.85 | 143.53 | 144.65 | 405,055 | +1.64(+1.15%) |
Apr 18, 2017 | 142.12 | 143.39 | 142.04 | 143.00 | 327,319 | +0.08(+0.06%) |
Apr 17, 2017 | 140.40 | 143.01 | 139.22 | 142.93 | 320,129 | +2.81(+2.01%) |
Apr 13, 2017 | 141.38 | 141.38 | 139.85 | 140.11 | 290,020 | -1.14(-0.80%) |
Apr 12, 2017 | 142.76 | 142.84 | 141.10 | 141.25 | 299,387 | -1.18(-0.83%) |
Apr 11, 2017 | 141.82 | 142.43 | 140.72 | 142.43 | 392,649 | +0.78(+0.55%) |
Apr 10, 2017 | 141.90 | 142.75 | 141.04 | 141.65 | 238,853 | -0.23(-0.16%) |
Apr 07, 2017 | 142.50 | 142.78 | 139.95 | 141.88 | 520,809 | -1.08(-0.76%) |
Apr 06, 2017 | 142.96 | 144.46 | 142.36 | 142.96 | 411,379 | +0.20(+0.14%) |
Apr 05, 2017 | 143.81 | 145.11 | 142.52 | 142.76 | 566,054 | -1.28(-0.89%) |
Apr 04, 2017 | 145.74 | 147.34 | 143.46 | 144.04 | 571,339 | -1.66(-1.14%) |
Apr 03, 2017 | 146.99 | 148.17 | 144.89 | 145.70 | 473,077 | -0.61(-0.42%) |
Mar 31, 2017 | 145.86 | 147.37 | 145.53 | 146.31 | 366,366 | +0.43(+0.29%) |
Mar 30, 2017 | 145.73 | 146.28 | 144.72 | 145.89 | 449,324 | +0.06(+0.04%) |
Mar 29, 2017 | 145.75 | 146.38 | 143.63 | 145.83 | 769,234 | -0.19(-0.13%) |
Mar 28, 2017 | 148.83 | 149.08 | 145.40 | 146.01 | 1,376,512 | -8.85(-5.72%) |
Mar 27, 2017 | 155.64 | 156.81 | 154.18 | 154.87 | 456,252 | -1.93(-1.23%) |
Mar 24, 2017 | 157.78 | 158.11 | 155.81 | 156.80 | 237,418 | -0.75(-0.47%) |
Mar 23, 2017 | 157.31 | 159.11 | 156.56 | 157.55 | 240,576 | +0.73(+0.46%) |
Mar 22, 2017 | 156.39 | 156.82 | 154.85 | 156.82 | 191,835 | +0.44(+0.28%) |
Mar 21, 2017 | 161.23 | 161.97 | 156.14 | 156.38 | 313,836 | -3.95(-2.46%) |
Mar 20, 2017 | 159.98 | 161.69 | 159.37 | 160.33 | 329,529 | +0.68(+0.43%) |
Mar 17, 2017 | 159.61 | 160.54 | 158.87 | 159.65 | 288,224 | +0.15(+0.09%) |
Mar 16, 2017 | 159.41 | 160.30 | 158.53 | 159.50 | 141,125 | +0.45(+0.28%) |
Mar 15, 2017 | 157.93 | 159.73 | 157.93 | 159.05 | 428,957 | +1.92(+1.22%) |
Mar 14, 2017 | 156.45 | 157.54 | 156.40 | 157.13 | 192,040 | +0.12(+0.08%) |
Mar 13, 2017 | 157.57 | 157.63 | 156.18 | 157.00 | 239,120 | -0.55(-0.35%) |
Mar 10, 2017 | 158.56 | 158.82 | 157.21 | 157.56 | 247,485 | -0.19(-0.12%) |
Mar 09, 2017 | 156.76 | 158.48 | 156.76 | 157.75 | 205,544 | +0.97(+0.62%) |
Mar 08, 2017 | 157.40 | 157.89 | 156.53 | 156.78 | 211,968 | +0.01(+0.01%) |
Mar 07, 2017 | 157.36 | 157.90 | 156.24 | 156.77 | 249,218 | -0.24(-0.15%) |
Mar 06, 2017 | 157.42 | 158.50 | 156.64 | 157.01 | 329,277 | -1.22(-0.77%) |
Mar 03, 2017 | 158.82 | 159.40 | 157.96 | 158.23 | 252,787 | -0.80(-0.50%) |
Mar 02, 2017 | 160.32 | 160.86 | 157.56 | 159.03 | 227,724 | -1.43(-0.89%) |
Mar 01, 2017 | 159.42 | 160.63 | 158.39 | 160.46 | 230,798 | +2.62(+1.66%) |
Feb 28, 2017 | 161.06 | 161.92 | 157.40 | 157.84 | 324,083 | -3.16(-1.96%) |
Feb 27, 2017 | 161.64 | 161.95 | 160.19 | 161.00 | 201,804 | -0.74(-0.46%) |
Feb 24, 2017 | 160.18 | 161.81 | 159.81 | 161.73 | 144,844 | +1.42(+0.89%) |
Feb 23, 2017 | 160.64 | 161.40 | 158.07 | 160.31 | 167,820 | +0.25(+0.15%) |
Feb 22, 2017 | 160.89 | 161.17 | 159.41 | 160.07 | 194,677 | -1.55(-0.96%) |
Feb 21, 2017 | 160.99 | 162.03 | 159.92 | 161.62 | 260,441 | +1.32(+0.83%) |
Feb 17, 2017 | 160.30 | 160.30 | 160.30 | 0 | +1.39(+0.88%) | |
Feb 16, 2017 | 158.62 | 159.41 | 157.53 | 158.90 | 182,367 | +0.24(+0.15%) |
Feb 15, 2017 | 157.88 | 158.81 | 157.56 | 158.66 | 164,921 | +0.93(+0.59%) |
Feb 14, 2017 | 156.77 | 158.13 | 156.34 | 157.74 | 147,977 | +0.13(+0.08%) |
Feb 13, 2017 | 157.31 | 158.13 | 156.91 | 157.61 | 165,412 | +0.60(+0.38%) |
Feb 10, 2017 | 155.52 | 157.24 | 155.31 | 157.01 | 191,484 | +1.77(+1.14%) |
Feb 09, 2017 | 153.66 | 155.61 | 153.87 | 155.23 | 228,644 | +1.57(+1.02%) |
Feb 08, 2017 | 154.01 | 154.59 | 152.96 | 153.66 | 187,655 | +0.12(+0.08%) |
Feb 07, 2017 | 155.41 | 156.11 | 153.25 | 153.54 | 378,437 | -1.54(-1.00%) |
Feb 06, 2017 | 154.54 | 155.96 | 153.97 | 155.08 | 213,752 | -0.35(-0.23%) |
Feb 03, 2017 | 154.37 | 155.53 | 153.12 | 155.44 | 181,309 | +1.45(+0.94%) |
Feb 02, 2017 | 151.76 | 154.38 | 151.76 | 153.99 | 249,192 | +1.43(+0.94%) |