Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 146.07 | 146.08 | 144.59 | 145.23 | 284,741 | -0.51(-0.35%) |
Apr 27, 2017 | 146.04 | 146.16 | 145.15 | 145.74 | 272,643 | +0.31(+0.21%) |
Apr 26, 2017 | 144.98 | 145.74 | 144.20 | 145.43 | 217,069 | +0.32(+0.22%) |
Apr 25, 2017 | 145.78 | 145.89 | 144.27 | 145.11 | 225,682 | -0.01(-0.01%) |
Apr 24, 2017 | 146.43 | 146.63 | 143.80 | 145.12 | 268,780 | +0.86(+0.60%) |
Apr 21, 2017 | 144.99 | 145.17 | 142.74 | 144.26 | 292,634 | -0.30(-0.21%) |
Apr 20, 2017 | 145.89 | 145.89 | 143.93 | 144.56 | 342,225 | -0.47(-0.33%) |
Apr 19, 2017 | 143.91 | 145.23 | 143.91 | 145.03 | 403,982 | +1.65(+1.15%) |
Apr 18, 2017 | 142.49 | 143.77 | 142.41 | 143.38 | 326,452 | +0.08(+0.06%) |
Apr 17, 2017 | 140.77 | 143.39 | 139.59 | 143.30 | 319,281 | +2.82(+2.01%) |
Apr 13, 2017 | 141.76 | 141.76 | 140.23 | 140.48 | 289,252 | -1.14(-0.80%) |
Apr 12, 2017 | 143.14 | 143.22 | 141.47 | 141.62 | 298,594 | -1.18(-0.83%) |
Apr 11, 2017 | 142.19 | 142.81 | 141.10 | 142.81 | 391,609 | +0.78(+0.55%) |
Apr 10, 2017 | 142.27 | 143.13 | 141.42 | 142.02 | 238,221 | -0.23(-0.16%) |
Apr 07, 2017 | 142.88 | 143.16 | 140.32 | 142.25 | 519,430 | -1.09(-0.76%) |
Apr 06, 2017 | 143.34 | 144.84 | 142.74 | 143.34 | 410,290 | +0.20(+0.14%) |
Apr 05, 2017 | 144.19 | 145.49 | 142.90 | 143.14 | 564,555 | -1.28(-0.89%) |
Apr 04, 2017 | 146.12 | 147.73 | 143.84 | 144.43 | 569,826 | -1.66(-1.14%) |
Apr 03, 2017 | 147.38 | 148.56 | 145.28 | 146.09 | 471,825 | -0.61(-0.42%) |
Mar 31, 2017 | 146.25 | 147.76 | 145.92 | 146.70 | 365,396 | +0.43(+0.29%) |
Mar 30, 2017 | 146.12 | 146.67 | 145.10 | 146.28 | 448,134 | +0.06(+0.04%) |
Mar 29, 2017 | 146.13 | 146.76 | 144.01 | 146.21 | 767,197 | -0.19(-0.13%) |
Mar 28, 2017 | 149.23 | 149.48 | 145.79 | 146.40 | 1,372,867 | -8.88(-5.72%) |
Mar 27, 2017 | 156.05 | 157.23 | 154.59 | 155.28 | 455,044 | -1.94(-1.23%) |
Mar 24, 2017 | 158.20 | 158.53 | 156.22 | 157.22 | 236,790 | -0.75(-0.47%) |
Mar 23, 2017 | 157.72 | 159.53 | 156.98 | 157.96 | 239,939 | +0.73(+0.46%) |
Mar 22, 2017 | 156.81 | 157.24 | 155.26 | 157.24 | 191,327 | +0.44(+0.28%) |
Mar 21, 2017 | 161.66 | 162.40 | 156.55 | 156.80 | 313,006 | -3.96(-2.46%) |
Mar 20, 2017 | 160.40 | 162.12 | 159.79 | 160.76 | 328,657 | +0.69(+0.43%) |
Mar 17, 2017 | 160.04 | 160.96 | 159.29 | 160.07 | 287,461 | +0.15(+0.09%) |
Mar 16, 2017 | 159.83 | 160.72 | 158.95 | 159.92 | 140,751 | +0.45(+0.28%) |
Mar 15, 2017 | 158.35 | 160.15 | 158.35 | 159.47 | 427,821 | +1.92(+1.22%) |
Mar 14, 2017 | 156.86 | 157.96 | 156.82 | 157.55 | 191,532 | +0.12(+0.08%) |
Mar 13, 2017 | 157.99 | 158.05 | 156.59 | 157.42 | 238,487 | -0.55(-0.35%) |
Mar 10, 2017 | 158.98 | 159.25 | 157.63 | 157.97 | 246,830 | -0.20(-0.12%) |
Mar 09, 2017 | 157.17 | 158.90 | 157.17 | 158.17 | 205,000 | +0.97(+0.62%) |
Mar 08, 2017 | 157.82 | 158.31 | 156.95 | 157.20 | 211,407 | +0.01(+0.01%) |
Mar 07, 2017 | 157.78 | 158.32 | 156.66 | 157.19 | 248,558 | -0.24(-0.15%) |
Mar 06, 2017 | 157.84 | 158.92 | 157.06 | 157.43 | 328,405 | -1.22(-0.77%) |
Mar 03, 2017 | 159.25 | 159.82 | 158.38 | 158.65 | 252,118 | -0.80(-0.50%) |
Mar 02, 2017 | 160.75 | 161.29 | 157.97 | 159.45 | 227,121 | -1.43(-0.89%) |
Mar 01, 2017 | 159.84 | 161.06 | 158.81 | 160.88 | 230,186 | +2.62(+1.66%) |
Feb 28, 2017 | 161.49 | 162.35 | 157.82 | 158.26 | 323,225 | -3.17(-1.96%) |
Feb 27, 2017 | 162.06 | 162.38 | 160.62 | 161.43 | 201,270 | -0.74(-0.46%) |
Feb 24, 2017 | 160.61 | 162.24 | 160.24 | 162.16 | 144,460 | +1.42(+0.89%) |
Feb 23, 2017 | 161.07 | 161.83 | 158.49 | 160.74 | 167,376 | +0.25(+0.15%) |
Feb 22, 2017 | 161.31 | 161.60 | 159.84 | 160.49 | 194,162 | -1.56(-0.96%) |
Feb 21, 2017 | 161.41 | 162.47 | 160.34 | 162.05 | 259,752 | +1.33(+0.83%) |
Feb 17, 2017 | 160.72 | 160.72 | 160.72 | 0 | +1.40(+0.88%) | |
Feb 16, 2017 | 159.04 | 159.83 | 157.94 | 159.32 | 181,884 | +0.24(+0.15%) |
Feb 15, 2017 | 158.30 | 159.24 | 157.98 | 159.09 | 164,485 | +0.93(+0.59%) |
Feb 14, 2017 | 157.18 | 158.56 | 156.76 | 158.16 | 147,585 | +0.13(+0.08%) |
Feb 13, 2017 | 157.73 | 158.56 | 157.32 | 158.02 | 164,974 | +0.60(+0.38%) |
Feb 10, 2017 | 155.94 | 157.65 | 155.72 | 157.42 | 190,977 | +1.78(+1.14%) |
Feb 09, 2017 | 154.07 | 156.03 | 154.28 | 155.64 | 228,039 | +1.58(+1.02%) |
Feb 08, 2017 | 154.41 | 155.00 | 153.37 | 154.07 | 187,158 | +0.12(+0.08%) |
Feb 07, 2017 | 155.82 | 156.53 | 153.65 | 153.95 | 377,435 | -1.55(-1.00%) |
Feb 06, 2017 | 154.95 | 156.38 | 154.38 | 155.49 | 213,186 | -0.35(-0.23%) |
Feb 03, 2017 | 154.78 | 155.94 | 153.53 | 155.85 | 180,829 | +1.45(+0.94%) |
Feb 02, 2017 | 152.16 | 154.79 | 152.16 | 154.40 | 248,532 | +1.43(+0.94%) |