Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 133.60 | 137.57 | 130.99 | 135.48 | 250,802 | +2.01(+1.51%) |
Apr 27, 2017 | 133.94 | 134.73 | 132.79 | 133.47 | 155,195 | -0.10(-0.07%) |
Apr 26, 2017 | 133.40 | 134.29 | 132.62 | 133.57 | 135,514 | -0.02(-0.01%) |
Apr 25, 2017 | 133.76 | 134.77 | 133.02 | 133.59 | 128,015 | +0.86(+0.65%) |
Apr 24, 2017 | 132.32 | 133.25 | 131.43 | 132.73 | 169,889 | +2.54(+1.95%) |
Apr 21, 2017 | 129.80 | 131.79 | 129.50 | 130.19 | 144,246 | -0.19(-0.15%) |
Apr 20, 2017 | 129.47 | 130.86 | 129.18 | 130.38 | 124,825 | +1.58(+1.23%) |
Apr 19, 2017 | 129.01 | 129.54 | 128.44 | 128.80 | 77,316 | +0.30(+0.23%) |
Apr 18, 2017 | 127.30 | 128.78 | 126.99 | 128.50 | 81,539 | +0.42(+0.33%) |
Apr 17, 2017 | 126.19 | 128.12 | 125.88 | 128.08 | 119,644 | +2.05(+1.63%) |
Apr 13, 2017 | 127.93 | 128.59 | 125.99 | 126.03 | 76,275 | -2.13(-1.66%) |
Apr 12, 2017 | 129.38 | 130.04 | 127.91 | 128.16 | 117,741 | -1.59(-1.23%) |
Apr 11, 2017 | 127.73 | 129.76 | 126.82 | 129.75 | 118,439 | +1.64(+1.28%) |
Apr 10, 2017 | 128.36 | 128.90 | 127.07 | 128.11 | 87,252 | -0.39(-0.30%) |
Apr 07, 2017 | 127.67 | 129.35 | 127.30 | 128.50 | 101,206 | +0.77(+0.60%) |
Apr 06, 2017 | 125.87 | 127.78 | 125.71 | 127.73 | 118,074 | +1.80(+1.43%) |
Apr 05, 2017 | 127.94 | 128.72 | 125.78 | 125.93 | 108,840 | -1.77(-1.39%) |
Apr 04, 2017 | 127.43 | 128.51 | 127.07 | 127.70 | 119,792 | -0.24(-0.19%) |
Apr 03, 2017 | 128.50 | 129.24 | 126.52 | 127.94 | 149,979 | -1.01(-0.78%) |
Mar 31, 2017 | 128.11 | 129.60 | 127.94 | 128.95 | 146,406 | +0.55(+0.43%) |
Mar 30, 2017 | 128.95 | 129.14 | 127.45 | 128.40 | 62,797 | +0.18(+0.14%) |
Mar 29, 2017 | 126.97 | 128.46 | 126.82 | 128.22 | 69,115 | +0.99(+0.78%) |
Mar 28, 2017 | 126.50 | 127.72 | 125.42 | 127.23 | 115,656 | +0.32(+0.25%) |
Mar 27, 2017 | 125.93 | 127.42 | 125.00 | 126.91 | 90,750 | +0.06(+0.05%) |
Mar 24, 2017 | 127.54 | 128.68 | 126.03 | 126.85 | 87,368 | -0.13(-0.10%) |
Mar 23, 2017 | 126.97 | 129.30 | 124.59 | 126.98 | 122,310 | -0.18(-0.14%) |
Mar 22, 2017 | 127.93 | 128.41 | 126.25 | 127.16 | 145,752 | -1.15(-0.90%) |
Mar 21, 2017 | 131.33 | 131.51 | 128.12 | 128.31 | 140,802 | -2.40(-1.84%) |
Mar 20, 2017 | 131.31 | 131.31 | 129.88 | 130.71 | 95,481 | -0.98(-0.74%) |
Mar 17, 2017 | 131.90 | 132.31 | 131.16 | 131.69 | 284,803 | -0.13(-0.10%) |
Mar 16, 2017 | 131.35 | 132.11 | 130.33 | 131.82 | 91,913 | +0.37(+0.28%) |
Mar 15, 2017 | 130.22 | 131.63 | 129.11 | 131.45 | 146,685 | +1.53(+1.18%) |
Mar 14, 2017 | 130.17 | 130.45 | 128.66 | 129.92 | 76,996 | -0.42(-0.32%) |
Mar 13, 2017 | 128.92 | 130.50 | 128.53 | 130.34 | 79,034 | +1.44(+1.12%) |
Mar 10, 2017 | 130.45 | 130.73 | 128.53 | 128.90 | 132,945 | -0.73(-0.56%) |
Mar 09, 2017 | 130.16 | 130.67 | 129.13 | 129.63 | 93,170 | -0.17(-0.13%) |
Mar 08, 2017 | 130.03 | 130.97 | 129.66 | 129.80 | 110,351 | +0.13(+0.10%) |
Mar 07, 2017 | 130.41 | 131.35 | 129.51 | 129.67 | 109,807 | -1.02(-0.78%) |
Mar 06, 2017 | 131.11 | 131.70 | 130.44 | 130.69 | 128,710 | -1.10(-0.83%) |
Mar 03, 2017 | 131.87 | 132.04 | 130.24 | 131.79 | 106,463 | +0.11(+0.08%) |
Mar 02, 2017 | 132.00 | 132.99 | 131.28 | 131.68 | 140,680 | -0.40(-0.30%) |
Mar 01, 2017 | 131.74 | 132.97 | 131.31 | 132.08 | 287,466 | +2.03(+1.56%) |
Feb 28, 2017 | 130.67 | 132.41 | 125.98 | 130.05 | 170,055 | -1.88(-1.42%) |
Feb 27, 2017 | 131.80 | 133.12 | 131.23 | 131.93 | 171,420 | -0.42(-0.32%) |
Feb 24, 2017 | 130.07 | 133.09 | 129.51 | 132.35 | 199,526 | +1.42(+1.08%) |
Feb 23, 2017 | 131.38 | 131.38 | 129.34 | 130.93 | 126,502 | +0.23(+0.18%) |
Feb 22, 2017 | 131.24 | 131.75 | 130.35 | 130.70 | 161,171 | -0.50(-0.38%) |
Feb 21, 2017 | 130.54 | 131.23 | 130.01 | 131.20 | 114,072 | +1.35(+1.04%) |
Feb 17, 2017 | 129.85 | 129.85 | 129.85 | 0 | +1.08(+0.84%) | |
Feb 16, 2017 | 128.95 | 130.47 | 128.44 | 128.77 | 171,561 | -0.01(-0.01%) |
Feb 15, 2017 | 127.80 | 129.09 | 127.09 | 128.78 | 96,420 | +0.34(+0.26%) |
Feb 14, 2017 | 126.24 | 128.69 | 124.09 | 128.44 | 218,011 | +1.69(+1.33%) |
Feb 13, 2017 | 127.44 | 127.64 | 126.41 | 126.75 | 99,604 | -0.04(-0.03%) |
Feb 10, 2017 | 126.01 | 127.39 | 125.50 | 126.79 | 128,202 | +1.38(+1.10%) |
Feb 09, 2017 | 123.13 | 125.72 | 123.13 | 125.41 | 122,337 | +2.46(+2.00%) |
Feb 08, 2017 | 122.98 | 123.55 | 122.20 | 122.95 | 97,400 | -0.34(-0.28%) |
Feb 07, 2017 | 124.00 | 124.35 | 122.46 | 123.29 | 101,247 | -0.38(-0.31%) |
Feb 06, 2017 | 123.73 | 124.88 | 122.95 | 123.67 | 191,642 | -0.85(-0.68%) |
Feb 03, 2017 | 124.94 | 125.48 | 124.28 | 124.52 | 137,635 | +0.61(+0.49%) |
Feb 02, 2017 | 121.16 | 124.19 | 119.52 | 123.91 | 299,213 | +2.99(+2.47%) |