Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 137.49 | 137.49 | 134.58 | 134.78 | 42,110 | -3.00(-2.18%) |
Apr 27, 2017 | 137.73 | 138.75 | 137.63 | 137.78 | 49,181 | +0.44(+0.32%) |
Apr 26, 2017 | 137.68 | 138.70 | 137.29 | 137.34 | 49,746 | -0.29(-0.21%) |
Apr 25, 2017 | 138.36 | 135.60 | 137.63 | 48,070 | +0.87(+0.64%) | |
Apr 24, 2017 | 135.94 | 137.05 | 135.45 | 136.76 | 35,104 | +2.76(+2.06%) |
Apr 21, 2017 | 134.00 | 134.29 | 133.47 | 134.00 | 47,147 | +0.00(+0.00%) |
Apr 20, 2017 | 132.84 | 134.15 | 132.47 | 134.00 | 85,876 | +1.98(+1.50%) |
Apr 19, 2017 | 132.35 | 132.79 | 131.77 | 132.02 | 35,978 | +0.34(+0.26%) |
Apr 18, 2017 | 130.90 | 132.45 | 130.90 | 131.68 | 45,695 | +0.19(+0.15%) |
Apr 17, 2017 | 129.69 | 132.02 | 129.38 | 131.48 | 38,868 | +2.13(+1.65%) |
Apr 13, 2017 | 131.34 | 131.82 | 129.21 | 129.35 | 50,347 | -2.13(-1.62%) |
Apr 12, 2017 | 132.65 | 132.89 | 131.29 | 131.48 | 31,906 | -1.55(-1.16%) |
Apr 11, 2017 | 131.44 | 133.23 | 131.24 | 133.03 | 37,346 | +1.31(+0.99%) |
Apr 10, 2017 | 130.56 | 132.55 | 130.51 | 131.72 | 43,909 | +0.82(+0.63%) |
Apr 07, 2017 | 132.40 | 134.10 | 130.47 | 130.90 | 68,157 | -2.08(-1.57%) |
Apr 06, 2017 | 131.87 | 133.08 | 130.18 | 132.98 | 36,566 | +1.11(+0.84%) |
Apr 05, 2017 | 134.00 | 134.00 | 131.53 | 131.87 | 69,496 | -1.45(-1.09%) |
Apr 04, 2017 | 132.79 | 134.29 | 131.92 | 133.32 | 45,530 | +0.34(+0.25%) |
Apr 03, 2017 | 137.53 | 137.53 | 132.60 | 132.98 | 60,873 | -3.97(-2.90%) |
Mar 31, 2017 | 136.86 | 137.49 | 135.74 | 136.95 | 65,920 | +0.39(+0.28%) |
Mar 30, 2017 | 136.32 | 136.66 | 135.06 | 136.57 | 102,738 | +0.05(+0.04%) |
Mar 29, 2017 | 140.39 | 142.38 | 131.14 | 136.52 | 173,724 | +4.79(+3.64%) |
Mar 28, 2017 | 130.95 | 132.16 | 128.82 | 131.72 | 59,665 | +0.63(+0.48%) |
Mar 27, 2017 | 129.69 | 131.19 | 128.92 | 131.10 | 40,081 | +0.29(+0.22%) |
Mar 24, 2017 | 131.63 | 132.94 | 130.32 | 130.81 | 44,062 | -0.87(-0.66%) |
Mar 23, 2017 | 130.66 | 132.50 | 130.03 | 131.68 | 50,243 | +1.21(+0.93%) |
Mar 22, 2017 | 129.55 | 130.47 | 128.77 | 130.47 | 68,998 | +0.48(+0.37%) |
Mar 21, 2017 | 132.16 | 132.16 | 128.82 | 129.98 | 85,194 | -1.89(-1.43%) |
Mar 20, 2017 | 131.58 | 132.11 | 130.85 | 131.87 | 51,220 | +0.24(+0.18%) |
Mar 17, 2017 | 128.77 | 132.21 | 128.77 | 131.63 | 198,120 | +3.29(+2.57%) |
Mar 16, 2017 | 129.88 | 130.61 | 128.14 | 128.34 | 50,766 | -1.16(-0.90%) |
Mar 15, 2017 | 127.95 | 129.55 | 127.32 | 129.50 | 84,096 | +1.65(+1.29%) |
Mar 14, 2017 | 128.19 | 128.77 | 127.03 | 127.85 | 33,577 | -0.48(-0.38%) |
Mar 13, 2017 | 126.93 | 128.63 | 126.93 | 128.34 | 47,997 | +0.39(+0.30%) |
Mar 10, 2017 | 126.84 | 129.16 | 126.55 | 127.95 | 43,556 | +1.50(+1.19%) |
Mar 09, 2017 | 127.08 | 127.13 | 126.11 | 126.45 | 38,907 | -0.39(-0.31%) |
Mar 08, 2017 | 127.37 | 127.42 | 126.35 | 126.84 | 58,106 | -0.30(-0.24%) |
Mar 07, 2017 | 127.57 | 128.49 | 127.09 | 127.14 | 36,453 | -0.82(-0.64%) |
Mar 06, 2017 | 127.48 | 128.49 | 126.99 | 127.96 | 57,075 | -0.39(-0.30%) |
Mar 03, 2017 | 130.19 | 132.07 | 127.40 | 128.35 | 53,916 | -1.89(-1.45%) |
Mar 02, 2017 | 130.67 | 131.03 | 129.22 | 130.24 | 68,443 | -0.63(-0.48%) |
Mar 01, 2017 | 130.48 | 131.01 | 129.27 | 130.87 | 99,475 | +2.03(+1.58%) |
Feb 28, 2017 | 129.07 | 129.17 | 127.28 | 128.83 | 107,091 | -0.44(-0.34%) |
Feb 27, 2017 | 127.57 | 129.27 | 127.57 | 129.27 | 77,882 | +1.31(+1.02%) |
Feb 24, 2017 | 125.44 | 128.11 | 125.44 | 127.96 | 38,593 | +1.40(+1.11%) |
Feb 23, 2017 | 128.01 | 128.11 | 126.31 | 126.56 | 48,709 | -1.60(-1.25%) |
Feb 22, 2017 | 126.99 | 128.15 | 126.99 | 128.15 | 44,491 | +0.77(+0.61%) |
Feb 21, 2017 | 126.70 | 127.86 | 125.44 | 127.38 | 75,293 | +0.63(+0.50%) |
Feb 17, 2017 | 126.75 | 126.75 | 126.75 | 0 | +0.73(+0.58%) | |
Feb 16, 2017 | 125.01 | 126.12 | 123.85 | 126.03 | 56,986 | +1.21(+0.97%) |
Feb 15, 2017 | 123.12 | 124.91 | 123.12 | 124.81 | 41,998 | +1.21(+0.98%) |
Feb 14, 2017 | 125.01 | 125.01 | 123.41 | 123.61 | 47,284 | -1.45(-1.16%) |
Feb 13, 2017 | 124.72 | 126.41 | 124.62 | 125.06 | 52,010 | -0.10(-0.08%) |
Feb 10, 2017 | 124.19 | 126.15 | 124.14 | 125.15 | 56,127 | +1.50(+1.21%) |
Feb 09, 2017 | 122.93 | 125.35 | 122.93 | 123.65 | 75,267 | +0.44(+0.35%) |
Feb 08, 2017 | 121.86 | 123.36 | 120.85 | 123.22 | 74,817 | +0.92(+0.75%) |
Feb 07, 2017 | 123.70 | 123.99 | 122.01 | 122.30 | 52,096 | -1.31(-1.06%) |
Feb 06, 2017 | 123.70 | 124.23 | 122.73 | 123.61 | 66,788 | -0.44(-0.35%) |
Feb 03, 2017 | 122.35 | 124.19 | 122.01 | 124.04 | 90,689 | +2.27(+1.87%) |
Feb 02, 2017 | 123.22 | 123.22 | 121.38 | 121.77 | 80,169 | -1.31(-1.06%) |