Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.44 | 127.53 | 125.33 | 126.38 | 1,261,078 | -0.82(-0.65%) |
Apr 27, 2017 | 124.23 | 128.15 | 122.94 | 127.21 | 1,706,469 | -2.38(-1.84%) |
Apr 26, 2017 | 130.15 | 130.66 | 129.33 | 129.59 | 669,271 | -0.68(-0.52%) |
Apr 25, 2017 | 130.24 | 130.64 | 129.78 | 130.27 | 615,928 | +0.22(+0.17%) |
Apr 24, 2017 | 129.04 | 130.17 | 128.68 | 130.06 | 715,910 | +1.78(+1.39%) |
Apr 21, 2017 | 128.42 | 128.86 | 127.91 | 128.27 | 516,325 | +0.02(+0.01%) |
Apr 20, 2017 | 127.55 | 128.63 | 127.26 | 128.25 | 528,669 | +0.85(+0.67%) |
Apr 19, 2017 | 128.22 | 128.67 | 127.38 | 127.40 | 605,095 | -0.83(-0.65%) |
Apr 18, 2017 | 127.82 | 128.73 | 127.82 | 128.23 | 577,467 | +0.24(+0.19%) |
Apr 17, 2017 | 126.45 | 127.99 | 125.87 | 127.99 | 406,893 | +2.03(+1.61%) |
Apr 13, 2017 | 126.21 | 127.31 | 125.86 | 125.96 | 350,484 | -0.42(-0.33%) |
Apr 12, 2017 | 126.15 | 126.80 | 125.89 | 126.38 | 416,622 | -0.40(-0.32%) |
Apr 11, 2017 | 126.44 | 126.79 | 125.82 | 126.79 | 433,845 | +0.14(+0.11%) |
Apr 10, 2017 | 127.22 | 127.65 | 126.44 | 126.65 | 531,589 | -0.59(-0.46%) |
Apr 07, 2017 | 126.91 | 127.54 | 126.34 | 127.23 | 438,801 | +0.14(+0.11%) |
Apr 06, 2017 | 127.25 | 127.43 | 126.16 | 127.09 | 329,559 | -0.31(-0.24%) |
Apr 05, 2017 | 127.03 | 128.84 | 126.86 | 127.40 | 929,541 | +0.55(+0.43%) |
Apr 04, 2017 | 127.02 | 127.36 | 126.15 | 126.85 | 419,450 | -0.27(-0.21%) |
Apr 03, 2017 | 127.64 | 127.94 | 126.14 | 127.12 | 776,564 | -0.60(-0.47%) |
Mar 31, 2017 | 127.23 | 128.32 | 126.81 | 127.72 | 664,568 | +0.17(+0.13%) |
Mar 30, 2017 | 126.97 | 127.58 | 126.32 | 127.55 | 1,128,769 | +0.82(+0.65%) |
Mar 29, 2017 | 126.80 | 127.16 | 125.79 | 126.73 | 734,420 | -0.57(-0.45%) |
Mar 28, 2017 | 126.38 | 127.86 | 125.95 | 127.30 | 490,710 | +0.69(+0.55%) |
Mar 27, 2017 | 126.06 | 127.22 | 125.20 | 126.61 | 380,801 | -0.35(-0.28%) |
Mar 24, 2017 | 126.78 | 127.92 | 126.43 | 126.96 | 358,702 | +0.27(+0.21%) |
Mar 23, 2017 | 127.94 | 128.35 | 126.38 | 126.69 | 642,487 | -1.25(-0.98%) |
Mar 22, 2017 | 126.61 | 128.67 | 126.15 | 127.94 | 1,263,851 | +1.76(+1.39%) |
Mar 21, 2017 | 126.83 | 126.95 | 125.10 | 126.19 | 1,785,168 | -0.56(-0.44%) |
Mar 20, 2017 | 127.36 | 127.36 | 126.20 | 126.75 | 538,022 | -0.39(-0.31%) |
Mar 17, 2017 | 126.03 | 127.19 | 125.90 | 127.14 | 915,420 | +1.01(+0.80%) |
Mar 16, 2017 | 126.33 | 127.12 | 125.90 | 126.13 | 933,209 | -0.14(-0.11%) |
Mar 15, 2017 | 124.81 | 126.57 | 124.51 | 126.27 | 655,859 | +1.59(+1.27%) |
Mar 14, 2017 | 124.11 | 125.16 | 123.80 | 124.68 | 685,248 | +0.10(+0.08%) |
Mar 13, 2017 | 124.58 | 124.79 | 123.89 | 124.58 | 581,179 | +0.11(+0.09%) |
Mar 10, 2017 | 124.38 | 124.55 | 123.65 | 124.47 | 618,353 | +0.66(+0.54%) |
Mar 09, 2017 | 123.16 | 123.81 | 122.77 | 123.81 | 413,979 | +0.69(+0.56%) |
Mar 08, 2017 | 122.81 | 123.61 | 122.27 | 123.11 | 765,653 | +0.41(+0.33%) |
Mar 07, 2017 | 123.09 | 123.31 | 122.45 | 122.70 | 600,465 | -0.64(-0.52%) |
Mar 06, 2017 | 123.47 | 123.84 | 122.59 | 123.35 | 789,769 | -0.69(-0.56%) |
Mar 03, 2017 | 124.31 | 124.41 | 123.11 | 124.04 | 589,487 | -0.10(-0.08%) |
Mar 02, 2017 | 123.97 | 124.60 | 123.33 | 124.14 | 787,319 | -0.25(-0.20%) |
Mar 01, 2017 | 123.53 | 124.58 | 122.82 | 124.39 | 955,514 | +2.30(+1.88%) |
Feb 28, 2017 | 122.02 | 122.59 | 121.40 | 122.10 | 1,396,309 | +0.28(+0.23%) |
Feb 27, 2017 | 120.67 | 121.98 | 120.31 | 121.82 | 930,796 | +1.33(+1.10%) |
Feb 24, 2017 | 120.34 | 120.49 | 119.14 | 120.49 | 880,127 | +0.15(+0.12%) |
Feb 23, 2017 | 120.85 | 121.09 | 119.88 | 120.34 | 822,093 | +0.15(+0.12%) |
Feb 22, 2017 | 120.08 | 120.82 | 120.00 | 120.19 | 1,207,429 | -0.28(-0.23%) |
Feb 21, 2017 | 120.91 | 121.51 | 120.07 | 120.47 | 1,026,262 | -0.73(-0.60%) |
Feb 17, 2017 | 121.19 | 121.19 | 121.19 | 0 | +0.20(+0.16%) | |
Feb 16, 2017 | 121.16 | 121.67 | 119.93 | 121.00 | 724,727 | -0.12(-0.10%) |
Feb 15, 2017 | 120.37 | 121.60 | 119.50 | 121.12 | 657,789 | -0.24(-0.20%) |
Feb 14, 2017 | 120.55 | 121.84 | 120.37 | 121.36 | 761,965 | +0.19(+0.15%) |
Feb 13, 2017 | 121.86 | 122.28 | 121.04 | 121.17 | 962,822 | -0.41(-0.34%) |
Feb 10, 2017 | 119.20 | 123.57 | 118.97 | 121.58 | 2,756,419 | +2.26(+1.90%) |
Feb 09, 2017 | 113.60 | 119.55 | 114.77 | 119.32 | 1,936,962 | +5.72(+5.03%) |
Feb 08, 2017 | 112.81 | 114.19 | 112.13 | 113.60 | 1,015,853 | +0.79(+0.70%) |
Feb 07, 2017 | 112.26 | 112.98 | 111.53 | 112.81 | 753,421 | +0.57(+0.51%) |
Feb 06, 2017 | 111.92 | 112.44 | 111.14 | 112.24 | 1,286,250 | +0.17(+0.15%) |
Feb 03, 2017 | 110.29 | 112.18 | 110.29 | 112.08 | 604,617 | +2.14(+1.95%) |
Feb 02, 2017 | 108.62 | 109.97 | 108.38 | 109.94 | 729,881 | +0.78(+0.72%) |