Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 141.06 | 141.12 | 139.54 | 140.92 | 1,278,708 | -0.14(-0.10%) |
Apr 27, 2017 | 140.40 | 141.63 | 139.61 | 141.06 | 1,032,648 | +0.56(+0.40%) |
Apr 26, 2017 | 137.76 | 141.38 | 137.28 | 140.49 | 2,104,790 | +3.17(+2.31%) |
Apr 25, 2017 | 134.88 | 138.84 | 134.70 | 137.32 | 4,822,439 | +4.66(+3.51%) |
Apr 24, 2017 | 132.02 | 134.19 | 131.22 | 132.66 | 2,041,508 | +2.50(+1.92%) |
Apr 21, 2017 | 130.15 | 130.41 | 128.56 | 130.16 | 1,305,925 | -0.10(-0.08%) |
Apr 20, 2017 | 129.28 | 130.93 | 128.94 | 130.26 | 1,188,027 | +1.14(+0.88%) |
Apr 19, 2017 | 128.07 | 129.84 | 128.04 | 129.12 | 1,201,119 | +1.52(+1.19%) |
Apr 18, 2017 | 127.98 | 128.30 | 126.51 | 127.61 | 1,348,206 | -0.62(-0.48%) |
Apr 17, 2017 | 128.74 | 130.11 | 127.12 | 128.22 | 1,678,508 | -0.37(-0.29%) |
Apr 13, 2017 | 127.49 | 129.16 | 127.08 | 128.59 | 939,160 | +0.89(+0.70%) |
Apr 12, 2017 | 128.00 | 128.89 | 126.95 | 127.71 | 900,647 | -0.02(-0.02%) |
Apr 11, 2017 | 126.95 | 127.81 | 126.55 | 127.73 | 508,560 | +0.53(+0.42%) |
Apr 10, 2017 | 127.32 | 128.44 | 127.14 | 127.20 | 829,870 | +0.43(+0.34%) |
Apr 07, 2017 | 126.50 | 127.18 | 126.17 | 126.77 | 526,616 | -0.11(-0.08%) |
Apr 06, 2017 | 125.27 | 128.37 | 125.27 | 126.87 | 936,223 | +1.19(+0.95%) |
Apr 05, 2017 | 125.68 | 127.08 | 125.20 | 125.68 | 1,654,160 | -0.01(-0.01%) |
Apr 04, 2017 | 129.09 | 129.70 | 125.08 | 125.69 | 1,566,480 | -3.88(-2.99%) |
Apr 03, 2017 | 130.41 | 130.63 | 128.37 | 129.56 | 727,737 | -0.46(-0.36%) |
Mar 31, 2017 | 129.24 | 130.32 | 128.83 | 130.03 | 694,284 | +0.89(+0.69%) |
Mar 30, 2017 | 129.60 | 130.38 | 128.65 | 129.13 | 616,049 | -0.70(-0.54%) |
Mar 29, 2017 | 129.03 | 130.18 | 128.67 | 129.84 | 499,165 | +0.93(+0.72%) |
Mar 28, 2017 | 128.87 | 129.38 | 127.78 | 128.91 | 737,105 | -0.01(-0.01%) |
Mar 27, 2017 | 128.26 | 129.22 | 127.61 | 128.91 | 786,340 | -0.11(-0.08%) |
Mar 24, 2017 | 129.51 | 130.23 | 128.56 | 129.02 | 695,438 | -0.17(-0.13%) |
Mar 23, 2017 | 129.12 | 130.65 | 128.34 | 129.19 | 1,314,949 | -0.08(-0.06%) |
Mar 22, 2017 | 130.44 | 130.78 | 128.86 | 129.26 | 1,089,758 | -1.28(-0.98%) |
Mar 21, 2017 | 131.99 | 132.05 | 130.09 | 130.54 | 1,108,642 | -0.60(-0.46%) |
Mar 20, 2017 | 130.95 | 131.37 | 130.41 | 131.14 | 798,746 | +0.07(+0.05%) |
Mar 17, 2017 | 131.17 | 131.30 | 130.00 | 131.08 | 1,569,353 | +0.02(+0.01%) |
Mar 16, 2017 | 134.31 | 135.07 | 130.59 | 131.06 | 1,523,524 | -3.63(-2.69%) |
Mar 15, 2017 | 135.99 | 136.69 | 134.13 | 134.69 | 1,235,378 | -1.00(-0.74%) |
Mar 14, 2017 | 134.83 | 136.05 | 134.50 | 135.69 | 562,372 | +0.43(+0.32%) |
Mar 13, 2017 | 135.09 | 136.27 | 134.05 | 135.26 | 1,143,693 | +0.36(+0.26%) |
Mar 10, 2017 | 134.57 | 136.37 | 134.19 | 134.90 | 1,039,118 | +1.03(+0.77%) |
Mar 09, 2017 | 133.38 | 134.42 | 132.91 | 133.88 | 737,770 | +0.27(+0.20%) |
Mar 08, 2017 | 133.49 | 134.15 | 132.78 | 133.60 | 953,787 | +0.50(+0.38%) |
Mar 07, 2017 | 133.26 | 134.24 | 132.22 | 133.10 | 637,947 | -0.28(-0.21%) |
Mar 06, 2017 | 133.93 | 134.92 | 133.06 | 133.38 | 592,027 | -1.62(-1.20%) |
Mar 03, 2017 | 135.10 | 135.84 | 134.11 | 135.01 | 559,954 | +0.07(+0.05%) |
Mar 02, 2017 | 135.27 | 135.60 | 134.53 | 134.94 | 567,835 | -0.17(-0.13%) |
Mar 01, 2017 | 135.20 | 135.82 | 134.76 | 135.11 | 1,276,837 | +0.33(+0.25%) |
Feb 28, 2017 | 135.09 | 135.22 | 133.47 | 134.78 | 795,373 | -0.31(-0.23%) |
Feb 27, 2017 | 136.08 | 136.60 | 134.88 | 135.09 | 1,140,001 | -0.88(-0.64%) |
Feb 24, 2017 | 135.61 | 136.35 | 134.36 | 135.96 | 943,766 | -0.42(-0.31%) |
Feb 23, 2017 | 137.34 | 137.72 | 135.31 | 136.39 | 1,024,596 | -0.11(-0.08%) |
Feb 22, 2017 | 135.59 | 136.64 | 135.04 | 136.50 | 897,614 | +0.94(+0.70%) |
Feb 21, 2017 | 132.18 | 136.59 | 132.18 | 135.56 | 974,143 | +1.83(+1.37%) |
Feb 17, 2017 | 133.72 | 133.72 | 133.72 | 0 | +0.38(+0.28%) | |
Feb 16, 2017 | 133.75 | 134.48 | 132.70 | 133.34 | 800,703 | -0.27(-0.20%) |
Feb 15, 2017 | 131.95 | 134.10 | 131.84 | 133.62 | 948,727 | +1.64(+1.25%) |
Feb 14, 2017 | 131.89 | 132.81 | 131.19 | 131.97 | 661,773 | -0.41(-0.31%) |
Feb 13, 2017 | 131.75 | 132.97 | 131.75 | 132.39 | 782,383 | +0.71(+0.54%) |
Feb 10, 2017 | 131.59 | 132.39 | 130.80 | 131.68 | 854,660 | +0.31(+0.24%) |
Feb 09, 2017 | 130.77 | 132.26 | 130.03 | 131.37 | 700,450 | +0.10(+0.07%) |
Feb 08, 2017 | 130.45 | 131.48 | 129.18 | 131.27 | 1,063,762 | +0.41(+0.31%) |
Feb 07, 2017 | 131.19 | 132.56 | 130.51 | 130.86 | 980,337 | +0.63(+0.48%) |
Feb 06, 2017 | 130.57 | 131.13 | 129.36 | 130.24 | 775,754 | -0.78(-0.60%) |
Feb 03, 2017 | 130.07 | 131.73 | 129.61 | 131.02 | 730,204 | +1.59(+1.23%) |
Feb 02, 2017 | 131.01 | 131.31 | 128.43 | 129.43 | 1,221,363 | -1.84(-1.40%) |