Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 144.09 | 144.09 | 141.35 | 141.49 | 120,472 | -2.46(-1.71%) |
Apr 27, 2017 | 143.35 | 145.41 | 143.16 | 143.95 | 119,909 | +0.42(+0.29%) |
Apr 26, 2017 | 142.05 | 144.09 | 141.49 | 143.53 | 144,362 | +0.88(+0.62%) |
Apr 25, 2017 | 141.26 | 142.79 | 140.89 | 142.65 | 246,406 | +2.00(+1.42%) |
Apr 24, 2017 | 143.25 | 143.35 | 140.47 | 140.66 | 308,052 | -0.32(-0.23%) |
Apr 21, 2017 | 144.69 | 144.69 | 140.75 | 140.98 | 349,887 | -3.72(-2.57%) |
Apr 20, 2017 | 141.17 | 146.37 | 138.89 | 144.69 | 525,918 | +3.48(+2.47%) |
Apr 19, 2017 | 142.00 | 142.37 | 140.47 | 141.21 | 149,660 | -0.28(-0.20%) |
Apr 18, 2017 | 139.03 | 142.70 | 137.45 | 141.49 | 203,051 | +0.37(+0.26%) |
Apr 17, 2017 | 139.22 | 141.17 | 136.85 | 141.12 | 351,555 | +5.25(+3.86%) |
Apr 13, 2017 | 136.75 | 137.78 | 135.50 | 135.87 | 230,017 | -1.53(-1.11%) |
Apr 12, 2017 | 141.82 | 141.86 | 137.08 | 137.40 | 223,835 | -4.41(-3.11%) |
Apr 11, 2017 | 142.56 | 143.39 | 140.56 | 141.82 | 341,359 | -0.60(-0.42%) |
Apr 10, 2017 | 141.72 | 143.72 | 141.54 | 142.42 | 153,388 | +0.56(+0.39%) |
Apr 07, 2017 | 141.63 | 142.77 | 140.93 | 141.86 | 115,125 | +0.00(+0.00%) |
Apr 06, 2017 | 142.74 | 144.65 | 141.07 | 141.86 | 335,118 | -0.28(-0.20%) |
Apr 05, 2017 | 143.67 | 145.00 | 141.77 | 142.14 | 196,700 | -0.56(-0.39%) |
Apr 04, 2017 | 143.21 | 143.95 | 142.05 | 142.70 | 93,228 | -0.70(-0.49%) |
Apr 03, 2017 | 144.88 | 145.30 | 142.09 | 143.39 | 197,581 | -1.02(-0.71%) |
Mar 31, 2017 | 142.74 | 144.83 | 142.28 | 144.42 | 308,745 | +1.44(+1.01%) |
Mar 30, 2017 | 142.23 | 143.25 | 141.05 | 142.98 | 164,603 | +1.90(+1.35%) |
Mar 29, 2017 | 140.84 | 141.73 | 140.24 | 141.07 | 115,525 | +0.26(+0.18%) |
Mar 28, 2017 | 139.66 | 141.09 | 138.87 | 140.82 | 116,264 | +1.11(+0.80%) |
Mar 27, 2017 | 135.63 | 140.12 | 135.63 | 139.71 | 102,633 | +0.42(+0.30%) |
Mar 24, 2017 | 140.96 | 141.14 | 138.22 | 139.29 | 108,062 | -0.93(-0.66%) |
Mar 23, 2017 | 139.80 | 141.23 | 139.66 | 140.22 | 86,021 | +0.28(+0.20%) |
Mar 22, 2017 | 138.87 | 140.03 | 138.18 | 139.94 | 124,720 | +0.46(+0.33%) |
Mar 21, 2017 | 142.44 | 142.44 | 138.50 | 139.47 | 141,878 | -2.13(-1.50%) |
Mar 20, 2017 | 142.25 | 142.25 | 140.54 | 141.60 | 106,260 | -0.56(-0.39%) |
Mar 17, 2017 | 141.84 | 142.81 | 141.19 | 142.16 | 349,720 | +0.56(+0.39%) |
Mar 16, 2017 | 143.18 | 143.37 | 141.51 | 141.60 | 122,770 | -0.97(-0.68%) |
Mar 15, 2017 | 142.30 | 143.09 | 141.23 | 142.58 | 180,575 | +1.11(+0.79%) |
Mar 14, 2017 | 141.05 | 142.02 | 139.61 | 141.47 | 126,059 | -0.42(-0.29%) |
Mar 13, 2017 | 142.39 | 142.62 | 141.14 | 141.88 | 152,475 | -0.56(-0.39%) |
Mar 10, 2017 | 141.93 | 143.29 | 140.91 | 142.44 | 168,269 | +1.48(+1.05%) |
Mar 09, 2017 | 141.47 | 141.88 | 139.94 | 140.96 | 188,815 | -0.46(-0.33%) |
Mar 08, 2017 | 142.62 | 143.04 | 141.14 | 141.42 | 169,581 | -0.56(-0.39%) |
Mar 07, 2017 | 142.44 | 142.85 | 141.47 | 141.97 | 149,704 | -0.46(-0.33%) |
Mar 06, 2017 | 141.88 | 143.04 | 139.66 | 142.44 | 197,435 | -0.42(-0.29%) |
Mar 03, 2017 | 143.50 | 144.66 | 142.25 | 142.85 | 254,469 | -0.65(-0.45%) |
Mar 02, 2017 | 147.16 | 147.40 | 143.37 | 143.50 | 150,936 | -4.49(-3.04%) |
Mar 01, 2017 | 149.85 | 151.38 | 147.26 | 148.00 | 266,963 | +2.32(+1.59%) |
Feb 28, 2017 | 147.77 | 147.81 | 145.40 | 145.68 | 172,795 | -2.04(-1.38%) |
Feb 27, 2017 | 146.51 | 148.18 | 146.51 | 147.72 | 285,023 | +1.30(+0.89%) |
Feb 24, 2017 | 144.11 | 147.16 | 144.11 | 146.42 | 266,059 | +1.06(+0.73%) |
Feb 23, 2017 | 145.40 | 148.14 | 142.67 | 145.36 | 351,027 | +0.83(+0.58%) |
Feb 22, 2017 | 143.23 | 153.05 | 143.23 | 144.52 | 762,326 | +11.30(+8.48%) |
Feb 21, 2017 | 132.80 | 133.78 | 131.97 | 133.22 | 204,153 | +0.37(+0.28%) |
Feb 17, 2017 | 132.85 | 132.85 | 132.85 | 0 | +0.09(+0.07%) | |
Feb 16, 2017 | 132.80 | 132.94 | 131.69 | 132.76 | 142,063 | -0.09(-0.07%) |
Feb 15, 2017 | 132.99 | 133.59 | 132.25 | 132.85 | 97,953 | -0.19(-0.14%) |
Feb 14, 2017 | 133.50 | 133.50 | 131.87 | 133.03 | 74,162 | -0.97(-0.73%) |
Feb 13, 2017 | 134.93 | 135.49 | 133.36 | 134.01 | 53,882 | -0.05(-0.03%) |
Feb 10, 2017 | 133.08 | 134.52 | 132.16 | 134.05 | 124,485 | +1.71(+1.30%) |
Feb 09, 2017 | 131.97 | 132.57 | 130.44 | 132.34 | 100,963 | +0.97(+0.74%) |
Feb 08, 2017 | 132.71 | 132.71 | 129.79 | 131.37 | 114,450 | -1.44(-1.08%) |
Feb 07, 2017 | 133.82 | 134.73 | 131.83 | 132.80 | 87,717 | -0.93(-0.69%) |
Feb 06, 2017 | 134.38 | 134.38 | 131.65 | 133.73 | 110,644 | -0.70(-0.52%) |
Feb 03, 2017 | 132.76 | 134.52 | 132.06 | 134.43 | 130,035 | +2.50(+1.90%) |
Feb 02, 2017 | 133.22 | 133.41 | 130.90 | 131.92 | 117,758 | -1.11(-0.84%) |