Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 133.74 | 133.74 | 132.73 | 133.44 | 479,779 | -0.22(-0.17%) |
Apr 27, 2017 | 133.95 | 134.15 | 132.61 | 133.66 | 296,592 | -0.61(-0.46%) |
Apr 26, 2017 | 132.92 | 135.14 | 132.92 | 134.27 | 257,550 | +1.10(+0.83%) |
Apr 25, 2017 | 132.65 | 133.49 | 132.12 | 133.17 | 232,911 | +1.44(+1.09%) |
Apr 24, 2017 | 131.40 | 132.05 | 130.73 | 131.74 | 295,212 | +1.28(+0.99%) |
Apr 21, 2017 | 131.29 | 131.29 | 130.45 | 130.45 | 209,796 | -0.80(-0.61%) |
Apr 20, 2017 | 131.72 | 131.78 | 130.45 | 131.25 | 266,968 | -0.07(-0.05%) |
Apr 19, 2017 | 131.61 | 132.04 | 131.01 | 131.31 | 241,392 | -0.09(-0.06%) |
Apr 18, 2017 | 131.57 | 131.95 | 130.90 | 131.40 | 223,553 | -0.72(-0.55%) |
Apr 17, 2017 | 130.42 | 132.18 | 130.00 | 132.12 | 203,678 | +1.61(+1.23%) |
Apr 13, 2017 | 131.89 | 131.89 | 130.32 | 130.52 | 317,226 | -2.06(-1.55%) |
Apr 12, 2017 | 133.59 | 133.59 | 132.12 | 132.57 | 288,320 | -0.65(-0.49%) |
Apr 11, 2017 | 132.43 | 133.40 | 132.27 | 133.22 | 292,026 | +1.04(+0.79%) |
Apr 10, 2017 | 131.93 | 132.60 | 131.66 | 132.18 | 204,881 | +0.18(+0.14%) |
Apr 07, 2017 | 132.38 | 132.99 | 131.89 | 132.00 | 477,665 | -0.62(-0.47%) |
Apr 06, 2017 | 133.91 | 134.62 | 132.22 | 132.62 | 374,477 | -1.24(-0.93%) |
Apr 05, 2017 | 135.81 | 136.67 | 133.40 | 133.86 | 337,059 | -1.75(-1.29%) |
Apr 04, 2017 | 134.87 | 136.13 | 134.87 | 135.61 | 287,041 | +0.62(+0.46%) |
Apr 03, 2017 | 135.89 | 136.39 | 134.71 | 134.99 | 239,861 | -0.77(-0.57%) |
Mar 31, 2017 | 135.94 | 136.79 | 135.67 | 135.76 | 226,349 | -0.83(-0.61%) |
Mar 30, 2017 | 135.94 | 136.73 | 135.71 | 136.60 | 180,291 | +0.66(+0.48%) |
Mar 29, 2017 | 136.81 | 136.84 | 135.86 | 135.94 | 156,054 | -0.87(-0.64%) |
Mar 28, 2017 | 135.49 | 137.09 | 135.49 | 136.81 | 229,935 | +0.98(+0.72%) |
Mar 27, 2017 | 135.54 | 136.43 | 135.54 | 135.84 | 198,816 | -0.90(-0.66%) |
Mar 24, 2017 | 137.57 | 138.62 | 136.51 | 136.74 | 188,963 | -0.79(-0.57%) |
Mar 23, 2017 | 138.02 | 138.75 | 137.40 | 137.53 | 147,426 | -0.46(-0.33%) |
Mar 22, 2017 | 137.16 | 138.02 | 136.74 | 137.99 | 187,191 | +0.54(+0.40%) |
Mar 21, 2017 | 138.76 | 139.02 | 137.17 | 137.44 | 236,257 | -0.84(-0.61%) |
Mar 20, 2017 | 139.07 | 139.07 | 138.20 | 138.29 | 168,800 | -0.70(-0.51%) |
Mar 17, 2017 | 138.78 | 139.09 | 137.89 | 138.99 | 379,016 | +0.09(+0.07%) |
Mar 16, 2017 | 140.60 | 140.60 | 138.74 | 138.90 | 272,442 | -1.23(-0.88%) |
Mar 15, 2017 | 140.14 | 141.12 | 139.73 | 140.13 | 203,847 | -0.19(-0.13%) |
Mar 14, 2017 | 140.60 | 140.80 | 139.79 | 140.32 | 170,987 | -0.02(-0.01%) |
Mar 13, 2017 | 139.61 | 140.47 | 139.34 | 140.34 | 157,695 | +0.73(+0.52%) |
Mar 10, 2017 | 138.90 | 139.87 | 138.82 | 139.60 | 176,529 | +0.88(+0.64%) |
Mar 09, 2017 | 138.77 | 139.85 | 138.61 | 138.72 | 151,185 | +0.08(+0.06%) |
Mar 08, 2017 | 138.93 | 139.26 | 138.24 | 138.64 | 288,325 | -0.44(-0.32%) |
Mar 07, 2017 | 138.14 | 139.26 | 137.57 | 139.08 | 203,824 | +0.67(+0.49%) |
Mar 06, 2017 | 139.65 | 139.65 | 138.34 | 138.40 | 224,720 | -1.26(-0.91%) |
Mar 03, 2017 | 138.94 | 139.85 | 138.69 | 139.67 | 170,832 | -0.20(-0.14%) |
Mar 02, 2017 | 140.59 | 141.18 | 139.87 | 139.87 | 229,697 | -0.95(-0.67%) |
Mar 01, 2017 | 139.51 | 140.97 | 139.17 | 140.81 | 314,563 | +2.54(+1.84%) |
Feb 28, 2017 | 136.78 | 138.46 | 136.50 | 138.27 | 352,632 | +1.10(+0.80%) |
Feb 27, 2017 | 136.96 | 137.62 | 136.68 | 137.18 | 153,811 | +0.18(+0.13%) |
Feb 24, 2017 | 136.69 | 138.16 | 136.63 | 137.00 | 156,629 | -0.41(-0.30%) |
Feb 23, 2017 | 136.78 | 138.53 | 136.68 | 137.41 | 186,320 | -0.20(-0.14%) |
Feb 22, 2017 | 137.40 | 137.88 | 136.77 | 137.61 | 93,016 | +0.35(+0.25%) |
Feb 21, 2017 | 136.88 | 137.50 | 136.47 | 137.26 | 167,544 | +0.49(+0.36%) |
Feb 17, 2017 | 136.77 | 136.77 | 136.77 | 0 | -0.12(-0.09%) | |
Feb 16, 2017 | 135.20 | 136.94 | 135.20 | 136.90 | 196,416 | +1.55(+1.15%) |
Feb 15, 2017 | 132.22 | 135.42 | 132.22 | 135.34 | 254,783 | +1.13(+0.84%) |
Feb 14, 2017 | 134.04 | 134.72 | 133.50 | 134.21 | 355,790 | -0.50(-0.37%) |
Feb 13, 2017 | 133.61 | 135.11 | 133.61 | 134.70 | 187,923 | +0.58(+0.43%) |
Feb 10, 2017 | 133.66 | 134.45 | 132.95 | 134.12 | 267,807 | +0.53(+0.39%) |
Feb 09, 2017 | 131.88 | 133.60 | 131.88 | 133.60 | 360,606 | +1.16(+0.88%) |
Feb 08, 2017 | 131.31 | 132.44 | 130.69 | 132.44 | 245,214 | +0.95(+0.73%) |
Feb 07, 2017 | 132.08 | 132.97 | 131.16 | 131.48 | 379,075 | -0.07(-0.06%) |
Feb 06, 2017 | 132.41 | 132.72 | 130.75 | 131.56 | 536,720 | -0.64(-0.48%) |
Feb 03, 2017 | 133.77 | 133.77 | 131.99 | 132.19 | 328,441 | -0.60(-0.45%) |
Feb 02, 2017 | 132.79 | 134.04 | 132.34 | 132.79 | 381,665 | +0.27(+0.21%) |