Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 154.39 | 154.39 | 152.46 | 153.41 | 467,277 | +0.03(+0.02%) |
Apr 27, 2017 | 154.06 | 155.35 | 153.22 | 153.38 | 239,805 | -0.18(-0.12%) |
Apr 26, 2017 | 154.10 | 154.88 | 152.92 | 153.56 | 244,219 | +0.04(+0.03%) |
Apr 25, 2017 | 153.41 | 155.20 | 153.41 | 153.52 | 412,297 | +0.87(+0.57%) |
Apr 24, 2017 | 152.04 | 152.69 | 150.66 | 152.65 | 386,370 | +2.51(+1.67%) |
Apr 21, 2017 | 150.46 | 150.60 | 149.02 | 150.14 | 380,059 | -0.10(-0.07%) |
Apr 20, 2017 | 148.29 | 150.70 | 147.37 | 150.24 | 342,574 | +1.94(+1.31%) |
Apr 19, 2017 | 147.17 | 148.37 | 146.41 | 148.30 | 258,917 | +1.67(+1.14%) |
Apr 18, 2017 | 146.68 | 147.66 | 145.16 | 146.63 | 239,758 | +0.09(+0.06%) |
Apr 17, 2017 | 145.29 | 146.73 | 144.95 | 146.54 | 182,476 | +1.73(+1.19%) |
Apr 13, 2017 | 145.49 | 146.26 | 144.34 | 144.81 | 257,990 | -0.90(-0.62%) |
Apr 12, 2017 | 146.89 | 146.98 | 144.43 | 145.71 | 291,310 | -0.43(-0.29%) |
Apr 11, 2017 | 143.21 | 146.17 | 142.80 | 146.14 | 282,342 | +2.73(+1.90%) |
Apr 10, 2017 | 142.66 | 145.12 | 142.57 | 143.41 | 294,912 | +0.46(+0.32%) |
Apr 07, 2017 | 143.50 | 144.09 | 142.53 | 142.95 | 243,826 | -1.00(-0.69%) |
Apr 06, 2017 | 142.65 | 144.17 | 141.47 | 143.95 | 224,265 | +1.37(+0.96%) |
Apr 05, 2017 | 141.42 | 144.10 | 141.41 | 142.58 | 396,470 | +2.26(+1.61%) |
Apr 04, 2017 | 141.24 | 141.94 | 139.70 | 140.32 | 280,636 | -0.88(-0.62%) |
Apr 03, 2017 | 140.45 | 141.28 | 139.13 | 141.20 | 319,963 | +0.99(+0.71%) |
Mar 31, 2017 | 139.18 | 141.06 | 137.88 | 140.21 | 397,275 | +0.83(+0.60%) |
Mar 30, 2017 | 137.10 | 139.95 | 137.10 | 139.38 | 253,918 | +1.96(+1.43%) |
Mar 29, 2017 | 139.26 | 139.26 | 136.83 | 137.42 | 281,895 | -1.93(-1.39%) |
Mar 28, 2017 | 138.73 | 139.97 | 136.94 | 139.35 | 249,824 | +0.33(+0.24%) |
Mar 27, 2017 | 139.36 | 141.37 | 138.00 | 139.02 | 425,286 | -0.20(-0.14%) |
Mar 24, 2017 | 137.35 | 140.26 | 137.35 | 139.22 | 552,372 | +1.86(+1.35%) |
Mar 23, 2017 | 137.46 | 138.44 | 136.43 | 137.36 | 430,235 | -0.23(-0.17%) |
Mar 22, 2017 | 138.51 | 139.03 | 137.31 | 137.59 | 311,344 | -0.65(-0.47%) |
Mar 21, 2017 | 141.65 | 141.89 | 138.01 | 138.24 | 328,043 | -2.81(-1.99%) |
Mar 20, 2017 | 144.85 | 145.34 | 140.86 | 141.05 | 283,609 | -3.68(-2.54%) |
Mar 17, 2017 | 143.76 | 145.27 | 143.14 | 144.73 | 390,658 | +1.25(+0.87%) |
Mar 16, 2017 | 144.21 | 145.36 | 142.93 | 143.48 | 261,911 | -0.77(-0.53%) |
Mar 15, 2017 | 140.38 | 144.69 | 140.38 | 144.25 | 505,781 | +4.23(+3.02%) |
Mar 14, 2017 | 141.17 | 142.73 | 138.77 | 140.02 | 328,711 | -2.02(-1.42%) |
Mar 13, 2017 | 141.28 | 142.51 | 140.84 | 142.04 | 339,137 | +0.86(+0.61%) |
Mar 10, 2017 | 143.45 | 144.40 | 141.08 | 141.18 | 569,231 | -1.95(-1.36%) |
Mar 09, 2017 | 144.36 | 144.94 | 142.50 | 143.13 | 272,780 | -1.73(-1.19%) |
Mar 08, 2017 | 144.32 | 146.59 | 144.30 | 144.86 | 345,803 | +0.43(+0.30%) |
Mar 07, 2017 | 141.82 | 144.94 | 137.84 | 144.43 | 465,285 | +1.28(+0.89%) |
Mar 06, 2017 | 141.56 | 143.64 | 141.17 | 143.15 | 327,496 | +0.21(+0.15%) |
Mar 03, 2017 | 143.26 | 143.59 | 142.21 | 142.94 | 258,078 | -0.64(-0.45%) |
Mar 02, 2017 | 143.80 | 144.57 | 142.85 | 143.58 | 378,106 | -0.39(-0.27%) |
Mar 01, 2017 | 142.96 | 144.76 | 142.44 | 143.97 | 430,908 | +2.77(+1.96%) |
Feb 28, 2017 | 140.50 | 142.63 | 140.19 | 141.20 | 483,589 | -0.36(-0.25%) |
Feb 27, 2017 | 139.91 | 142.75 | 139.91 | 141.56 | 903,022 | +1.00(+0.71%) |
Feb 24, 2017 | 138.78 | 140.56 | 138.16 | 140.56 | 366,483 | +1.44(+1.04%) |
Feb 23, 2017 | 139.54 | 139.81 | 138.56 | 139.12 | 405,882 | -0.06(-0.04%) |
Feb 22, 2017 | 139.42 | 140.60 | 138.17 | 139.18 | 354,841 | -0.53(-0.38%) |
Feb 21, 2017 | 137.56 | 140.00 | 137.56 | 139.71 | 304,856 | +2.26(+1.64%) |
Feb 17, 2017 | 137.45 | 137.45 | 137.45 | 0 | -3.70(-2.62%) | |
Feb 16, 2017 | 139.98 | 142.42 | 137.90 | 141.15 | 614,341 | -0.40(-0.28%) |
Feb 15, 2017 | 142.98 | 144.40 | 141.38 | 141.55 | 619,965 | -1.11(-0.78%) |
Feb 14, 2017 | 143.76 | 144.45 | 142.23 | 142.66 | 706,158 | -1.10(-0.77%) |
Feb 13, 2017 | 142.87 | 144.13 | 142.68 | 143.76 | 499,656 | +1.21(+0.85%) |
Feb 10, 2017 | 143.00 | 143.94 | 142.14 | 142.55 | 523,932 | -0.42(-0.29%) |
Feb 09, 2017 | 142.08 | 144.19 | 140.82 | 142.97 | 672,893 | +1.42(+1.00%) |
Feb 08, 2017 | 146.49 | 146.49 | 139.43 | 141.55 | 1,182,342 | -4.49(-3.07%) |
Feb 07, 2017 | 148.60 | 151.93 | 143.74 | 146.04 | 788,873 | -1.97(-1.33%) |
Feb 06, 2017 | 148.43 | 148.88 | 147.06 | 148.01 | 398,270 | -0.66(-0.44%) |
Feb 03, 2017 | 148.62 | 150.45 | 148.13 | 148.67 | 322,297 | +0.46(+0.31%) |
Feb 02, 2017 | 147.41 | 149.18 | 146.49 | 148.21 | 501,840 | +0.41(+0.28%) |