Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 127.16 | 127.16 | 126.43 | 126.52 | 193,599 | -0.40(-0.32%) |
Apr 27, 2017 | 126.98 | 127.13 | 126.61 | 126.92 | 302,749 | +0.05(+0.04%) |
Apr 26, 2017 | 126.89 | 127.41 | 126.75 | 126.88 | 117,278 | +0.06(+0.05%) |
Apr 25, 2017 | 126.54 | 127.05 | 126.46 | 126.81 | 134,565 | +0.79(+0.63%) |
Apr 24, 2017 | 126.01 | 126.19 | 125.77 | 126.03 | 173,999 | +1.33(+1.07%) |
Apr 21, 2017 | 124.94 | 125.05 | 124.48 | 124.69 | 111,004 | -0.38(-0.30%) |
Apr 20, 2017 | 124.44 | 125.29 | 124.31 | 125.07 | 105,683 | +1.01(+0.81%) |
Apr 19, 2017 | 124.54 | 124.77 | 123.92 | 124.06 | 123,373 | -0.11(-0.09%) |
Apr 18, 2017 | 124.00 | 124.41 | 123.68 | 124.17 | 190,713 | -0.31(-0.25%) |
Apr 17, 2017 | 123.66 | 124.48 | 123.51 | 124.48 | 362,746 | +1.14(+0.92%) |
Apr 13, 2017 | 124.00 | 124.40 | 123.34 | 123.34 | 145,219 | -0.87(-0.70%) |
Apr 12, 2017 | 124.72 | 124.93 | 124.13 | 124.21 | 176,738 | -0.68(-0.54%) |
Apr 11, 2017 | 124.70 | 124.90 | 123.92 | 124.89 | 123,922 | +0.04(+0.03%) |
Apr 10, 2017 | 124.91 | 125.39 | 124.61 | 124.85 | 95,549 | +0.08(+0.06%) |
Apr 07, 2017 | 124.77 | 125.15 | 124.51 | 124.77 | 118,963 | -0.10(-0.08%) |
Apr 06, 2017 | 124.59 | 125.12 | 124.28 | 124.87 | 160,085 | +0.41(+0.33%) |
Apr 05, 2017 | 125.40 | 125.88 | 124.32 | 124.46 | 300,106 | -0.49(-0.39%) |
Apr 04, 2017 | 124.76 | 124.98 | 124.55 | 124.95 | 201,128 | +0.01(+0.01%) |
Apr 03, 2017 | 125.25 | 125.42 | 124.21 | 124.94 | 340,419 | -0.29(-0.23%) |
Mar 31, 2017 | 125.32 | 125.64 | 125.16 | 125.23 | 537,072 | -0.21(-0.16%) |
Mar 30, 2017 | 125.03 | 125.53 | 124.90 | 125.44 | 179,086 | +0.44(+0.35%) |
Mar 29, 2017 | 124.72 | 125.12 | 124.55 | 125.00 | 294,391 | +0.21(+0.17%) |
Mar 28, 2017 | 123.79 | 125.07 | 123.66 | 124.79 | 446,582 | +0.92(+0.74%) |
Mar 27, 2017 | 123.02 | 124.08 | 122.72 | 123.87 | 484,854 | -0.17(-0.14%) |
Mar 24, 2017 | 124.26 | 124.61 | 123.53 | 124.04 | 320,963 | +0.00(+0.00%) |
Mar 23, 2017 | 123.91 | 124.75 | 123.82 | 124.04 | 322,547 | -0.08(-0.06%) |
Mar 22, 2017 | 123.79 | 124.21 | 123.45 | 124.12 | 235,611 | +0.25(+0.20%) |
Mar 21, 2017 | 126.08 | 126.13 | 123.78 | 123.87 | 476,774 | -1.79(-1.43%) |
Mar 20, 2017 | 125.86 | 125.97 | 125.42 | 125.66 | 130,726 | -0.26(-0.21%) |
Mar 17, 2017 | 126.21 | 126.29 | 125.84 | 125.92 | 671,903 | -0.12(-0.09%) |
Mar 16, 2017 | 126.31 | 126.37 | 125.81 | 126.03 | 381,297 | -0.11(-0.08%) |
Mar 15, 2017 | 125.37 | 126.44 | 125.27 | 126.14 | 448,225 | +1.11(+0.89%) |
Mar 14, 2017 | 125.21 | 125.21 | 124.59 | 125.03 | 219,762 | -0.45(-0.36%) |
Mar 13, 2017 | 125.33 | 125.51 | 125.22 | 125.47 | 487,029 | +0.12(+0.09%) |
Mar 10, 2017 | 125.59 | 125.59 | 124.83 | 125.36 | 187,728 | +0.46(+0.37%) |
Mar 09, 2017 | 124.97 | 125.25 | 124.45 | 124.89 | 549,701 | -0.02(-0.01%) |
Mar 08, 2017 | 125.32 | 125.54 | 124.86 | 124.91 | 127,995 | -0.31(-0.25%) |
Mar 07, 2017 | 125.49 | 125.66 | 125.11 | 125.22 | 138,533 | -0.45(-0.36%) |
Mar 06, 2017 | 125.54 | 125.85 | 125.30 | 125.68 | 506,803 | -0.44(-0.35%) |
Mar 03, 2017 | 126.04 | 126.20 | 125.70 | 126.11 | 203,848 | +0.08(+0.06%) |
Mar 02, 2017 | 126.77 | 126.84 | 126.00 | 126.03 | 259,593 | -0.86(-0.67%) |
Mar 01, 2017 | 126.19 | 127.13 | 126.19 | 126.89 | 196,114 | +1.74(+1.39%) |
Feb 28, 2017 | 125.42 | 125.47 | 124.95 | 125.15 | 295,526 | -0.54(-0.43%) |
Feb 27, 2017 | 125.35 | 125.74 | 125.11 | 125.70 | 153,633 | +0.34(+0.27%) |
Feb 24, 2017 | 124.63 | 125.36 | 124.61 | 125.36 | 204,957 | +0.15(+0.12%) |
Feb 23, 2017 | 125.53 | 125.61 | 124.71 | 125.21 | 272,683 | -0.03(-0.03%) |
Feb 22, 2017 | 125.25 | 125.41 | 125.09 | 125.24 | 156,923 | -0.19(-0.15%) |
Feb 21, 2017 | 124.96 | 125.49 | 124.80 | 125.43 | 367,364 | +0.80(+0.64%) |
Feb 17, 2017 | 124.63 | 124.63 | 124.63 | 0 | +0.14(+0.11%) | |
Feb 16, 2017 | 124.60 | 124.71 | 124.00 | 124.48 | 169,083 | -0.08(-0.07%) |
Feb 15, 2017 | 123.86 | 124.72 | 123.81 | 124.56 | 144,005 | +0.59(+0.48%) |
Feb 14, 2017 | 123.44 | 123.97 | 123.19 | 123.97 | 138,659 | +0.49(+0.40%) |
Feb 13, 2017 | 123.23 | 123.65 | 123.16 | 123.48 | 167,683 | +0.65(+0.53%) |
Feb 10, 2017 | 122.62 | 123.01 | 122.51 | 122.83 | 171,798 | +0.51(+0.42%) |
Feb 09, 2017 | 121.78 | 122.51 | 121.69 | 122.33 | 151,103 | +0.81(+0.67%) |
Feb 08, 2017 | 121.27 | 121.58 | 120.98 | 121.52 | 112,518 | +0.11(+0.09%) |
Feb 07, 2017 | 121.69 | 121.80 | 121.24 | 121.41 | 114,146 | -0.03(-0.02%) |
Feb 06, 2017 | 121.56 | 121.71 | 121.24 | 121.44 | 174,780 | -0.30(-0.25%) |
Feb 03, 2017 | 121.29 | 121.79 | 121.23 | 121.74 | 211,078 | +0.96(+0.80%) |
Feb 02, 2017 | 120.49 | 120.96 | 120.34 | 120.78 | 211,808 | +0.05(+0.04%) |