Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.25 | 127.34 | 125.14 | 126.19 | 1,263,002 | -0.82(-0.65%) |
Apr 27, 2017 | 124.04 | 127.95 | 122.75 | 127.01 | 1,709,073 | -2.38(-1.84%) |
Apr 26, 2017 | 129.95 | 130.46 | 129.13 | 129.39 | 670,292 | -0.68(-0.52%) |
Apr 25, 2017 | 130.04 | 130.44 | 129.58 | 130.07 | 616,868 | +0.21(+0.16%) |
Apr 24, 2017 | 128.84 | 129.97 | 128.49 | 129.86 | 717,002 | +1.78(+1.39%) |
Apr 21, 2017 | 128.22 | 128.66 | 127.71 | 128.07 | 517,113 | +0.02(+0.01%) |
Apr 20, 2017 | 127.36 | 128.43 | 127.07 | 128.06 | 529,476 | +0.85(+0.67%) |
Apr 19, 2017 | 128.02 | 128.48 | 127.19 | 127.21 | 606,018 | -0.83(-0.65%) |
Apr 18, 2017 | 127.63 | 128.53 | 127.63 | 128.04 | 578,348 | +0.24(+0.19%) |
Apr 17, 2017 | 126.26 | 127.80 | 125.68 | 127.80 | 407,514 | +2.02(+1.61%) |
Apr 13, 2017 | 126.01 | 127.11 | 125.67 | 125.77 | 351,019 | -0.42(-0.33%) |
Apr 12, 2017 | 125.96 | 126.60 | 125.70 | 126.19 | 417,257 | -0.40(-0.32%) |
Apr 11, 2017 | 126.25 | 126.59 | 125.63 | 126.59 | 434,507 | +0.14(+0.11%) |
Apr 10, 2017 | 127.03 | 127.46 | 126.25 | 126.45 | 532,400 | -0.59(-0.46%) |
Apr 07, 2017 | 126.71 | 127.35 | 126.14 | 127.04 | 439,470 | +0.14(+0.11%) |
Apr 06, 2017 | 127.06 | 127.24 | 125.97 | 126.90 | 330,062 | -0.31(-0.24%) |
Apr 05, 2017 | 126.83 | 128.64 | 126.67 | 127.21 | 930,960 | +0.55(+0.43%) |
Apr 04, 2017 | 126.83 | 127.17 | 125.96 | 126.66 | 420,090 | -0.27(-0.21%) |
Apr 03, 2017 | 127.44 | 127.74 | 125.95 | 126.93 | 777,749 | -0.60(-0.47%) |
Mar 31, 2017 | 127.04 | 128.12 | 126.62 | 127.53 | 665,582 | +0.17(+0.13%) |
Mar 30, 2017 | 126.78 | 127.39 | 126.13 | 127.36 | 1,130,491 | +0.82(+0.65%) |
Mar 29, 2017 | 126.61 | 126.97 | 125.59 | 126.54 | 735,540 | -0.57(-0.45%) |
Mar 28, 2017 | 126.18 | 127.67 | 125.76 | 127.11 | 491,459 | +0.69(+0.55%) |
Mar 27, 2017 | 125.86 | 127.02 | 125.01 | 126.42 | 381,382 | -0.35(-0.28%) |
Mar 24, 2017 | 126.58 | 127.73 | 126.24 | 126.77 | 359,249 | +0.27(+0.21%) |
Mar 23, 2017 | 127.75 | 128.16 | 126.18 | 126.50 | 643,468 | -1.25(-0.98%) |
Mar 22, 2017 | 126.42 | 128.47 | 125.96 | 127.75 | 1,265,779 | +1.75(+1.39%) |
Mar 21, 2017 | 126.64 | 126.76 | 124.91 | 126.00 | 1,787,892 | -0.56(-0.44%) |
Mar 20, 2017 | 127.17 | 127.17 | 126.00 | 126.56 | 538,843 | -0.39(-0.31%) |
Mar 17, 2017 | 125.84 | 126.99 | 125.71 | 126.95 | 916,817 | +1.01(+0.80%) |
Mar 16, 2017 | 126.14 | 126.93 | 125.71 | 125.94 | 934,633 | -0.14(-0.11%) |
Mar 15, 2017 | 124.61 | 126.38 | 124.32 | 126.08 | 656,860 | +1.59(+1.27%) |
Mar 14, 2017 | 123.92 | 124.97 | 123.61 | 124.49 | 686,294 | +0.10(+0.08%) |
Mar 13, 2017 | 124.39 | 124.60 | 123.70 | 124.39 | 582,066 | +0.11(+0.09%) |
Mar 10, 2017 | 124.19 | 124.36 | 123.46 | 124.28 | 619,297 | +0.66(+0.54%) |
Mar 09, 2017 | 122.97 | 123.63 | 122.58 | 123.62 | 414,611 | +0.69(+0.56%) |
Mar 08, 2017 | 122.62 | 123.42 | 122.08 | 122.93 | 766,821 | +0.41(+0.33%) |
Mar 07, 2017 | 122.90 | 123.12 | 122.27 | 122.52 | 601,382 | -0.64(-0.52%) |
Mar 06, 2017 | 123.28 | 123.66 | 122.41 | 123.16 | 790,974 | -0.69(-0.56%) |
Mar 03, 2017 | 124.12 | 124.22 | 122.93 | 123.85 | 590,387 | -0.10(-0.08%) |
Mar 02, 2017 | 123.78 | 124.41 | 123.14 | 123.95 | 788,521 | -0.25(-0.20%) |
Mar 01, 2017 | 123.34 | 124.39 | 122.63 | 124.20 | 956,972 | +2.29(+1.88%) |
Feb 28, 2017 | 121.84 | 122.40 | 121.21 | 121.91 | 1,398,440 | +0.28(+0.23%) |
Feb 27, 2017 | 120.49 | 121.80 | 120.13 | 121.63 | 932,217 | +1.33(+1.11%) |
Feb 24, 2017 | 120.15 | 120.30 | 118.96 | 120.30 | 881,470 | +0.15(+0.12%) |
Feb 23, 2017 | 120.67 | 120.91 | 119.70 | 120.15 | 823,348 | +0.15(+0.12%) |
Feb 22, 2017 | 119.89 | 120.64 | 119.82 | 120.00 | 1,209,272 | -0.28(-0.23%) |
Feb 21, 2017 | 120.73 | 121.33 | 119.88 | 120.28 | 1,027,828 | -0.72(-0.60%) |
Feb 17, 2017 | 121.01 | 121.01 | 121.01 | 0 | +0.20(+0.16%) | |
Feb 16, 2017 | 120.97 | 121.48 | 119.74 | 120.81 | 725,833 | -0.12(-0.10%) |
Feb 15, 2017 | 120.19 | 121.42 | 119.32 | 120.93 | 658,793 | -0.24(-0.20%) |
Feb 14, 2017 | 120.37 | 121.66 | 120.19 | 121.18 | 763,128 | +0.19(+0.15%) |
Feb 13, 2017 | 121.67 | 122.10 | 120.86 | 120.99 | 964,291 | -0.41(-0.34%) |
Feb 10, 2017 | 119.02 | 123.38 | 118.79 | 121.40 | 2,760,625 | +2.26(+1.90%) |
Feb 09, 2017 | 113.43 | 119.36 | 114.59 | 119.14 | 1,939,918 | +5.71(+5.03%) |
Feb 08, 2017 | 112.64 | 114.02 | 111.96 | 113.43 | 1,017,404 | +0.79(+0.70%) |
Feb 07, 2017 | 112.09 | 112.81 | 111.36 | 112.64 | 754,570 | +0.57(+0.51%) |
Feb 06, 2017 | 111.75 | 112.27 | 110.97 | 112.07 | 1,288,213 | +0.17(+0.15%) |
Feb 03, 2017 | 110.12 | 112.01 | 110.12 | 111.91 | 605,540 | +2.14(+1.95%) |
Feb 02, 2017 | 108.46 | 109.80 | 108.21 | 109.77 | 730,995 | +0.78(+0.72%) |