Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 131.86 | 132.06 | 130.25 | 131.94 | 5,895,692 | -0.02(-0.01%) |
Apr 27, 2017 | 130.74 | 132.08 | 130.07 | 131.95 | 6,958,388 | +1.61(+1.23%) |
Apr 26, 2017 | 129.41 | 130.84 | 128.81 | 130.35 | 6,057,944 | +1.01(+0.78%) |
Apr 25, 2017 | 129.14 | 130.71 | 129.14 | 129.34 | 6,503,136 | +0.96(+0.75%) |
Apr 24, 2017 | 127.69 | 128.52 | 127.50 | 128.38 | 6,006,947 | +1.60(+1.26%) |
Apr 21, 2017 | 125.50 | 126.90 | 125.43 | 126.78 | 5,939,333 | +1.08(+0.86%) |
Apr 20, 2017 | 124.80 | 125.98 | 124.62 | 125.70 | 4,378,009 | +1.27(+1.02%) |
Apr 19, 2017 | 125.03 | 125.43 | 124.26 | 124.43 | 4,094,857 | -0.46(-0.37%) |
Apr 18, 2017 | 124.30 | 125.23 | 124.05 | 124.89 | 3,513,265 | +0.38(+0.31%) |
Apr 17, 2017 | 123.31 | 124.51 | 123.20 | 124.51 | 4,102,755 | +1.18(+0.96%) |
Apr 13, 2017 | 123.75 | 124.25 | 123.29 | 123.32 | 2,776,721 | -0.53(-0.43%) |
Apr 12, 2017 | 124.60 | 124.73 | 123.71 | 123.86 | 5,259,342 | -1.40(-1.12%) |
Apr 11, 2017 | 125.01 | 125.64 | 124.33 | 125.26 | 3,365,822 | -0.01(-0.01%) |
Apr 10, 2017 | 124.21 | 125.93 | 124.03 | 125.27 | 5,968,357 | +0.91(+0.73%) |
Apr 07, 2017 | 124.33 | 124.92 | 124.16 | 124.35 | 3,394,603 | -0.09(-0.07%) |
Apr 06, 2017 | 124.28 | 125.06 | 124.24 | 124.45 | 3,194,129 | +0.51(+0.41%) |
Apr 05, 2017 | 123.93 | 125.46 | 123.89 | 123.94 | 4,010,721 | +0.25(+0.20%) |
Apr 04, 2017 | 123.82 | 124.16 | 123.44 | 123.69 | 3,696,401 | -0.24(-0.19%) |
Apr 03, 2017 | 124.19 | 124.41 | 123.47 | 123.92 | 4,466,731 | -0.18(-0.14%) |
Mar 31, 2017 | 124.14 | 124.40 | 123.95 | 124.10 | 3,843,663 | -0.10(-0.08%) |
Mar 30, 2017 | 124.01 | 124.57 | 123.76 | 124.20 | 2,899,645 | -0.08(-0.06%) |
Mar 29, 2017 | 123.71 | 124.60 | 123.36 | 124.28 | 4,413,123 | -0.13(-0.11%) |
Mar 28, 2017 | 124.49 | 124.54 | 123.35 | 124.41 | 5,484,639 | +0.28(+0.22%) |
Mar 27, 2017 | 124.30 | 124.82 | 123.62 | 124.14 | 3,482,021 | -0.71(-0.57%) |
Mar 24, 2017 | 124.96 | 126.91 | 124.25 | 124.84 | 5,602,649 | -0.24(-0.19%) |
Mar 23, 2017 | 124.48 | 125.44 | 124.27 | 125.08 | 3,808,980 | +0.53(+0.43%) |
Mar 22, 2017 | 124.02 | 125.03 | 123.45 | 124.55 | 3,748,978 | +0.63(+0.51%) |
Mar 21, 2017 | 125.37 | 125.68 | 123.62 | 123.92 | 5,359,698 | -1.01(-0.81%) |
Mar 20, 2017 | 126.26 | 126.43 | 124.84 | 124.92 | 6,987,525 | -1.52(-1.20%) |
Mar 17, 2017 | 126.27 | 126.77 | 125.20 | 126.44 | 10,650,683 | +0.73(+0.58%) |
Mar 16, 2017 | 125.43 | 126.09 | 125.10 | 125.71 | 4,193,637 | +0.66(+0.53%) |
Mar 15, 2017 | 124.54 | 125.41 | 124.04 | 125.05 | 4,342,772 | +0.67(+0.54%) |
Mar 14, 2017 | 124.47 | 124.74 | 123.79 | 124.38 | 3,872,106 | -0.23(-0.18%) |
Mar 13, 2017 | 124.52 | 124.81 | 123.82 | 124.61 | 3,470,480 | +0.49(+0.39%) |
Mar 10, 2017 | 124.45 | 124.63 | 123.78 | 124.12 | 3,695,269 | +0.19(+0.16%) |
Mar 09, 2017 | 124.31 | 124.38 | 123.85 | 123.92 | 4,253,032 | -0.25(-0.20%) |
Mar 08, 2017 | 123.58 | 124.35 | 123.33 | 124.18 | 4,273,362 | +0.76(+0.62%) |
Mar 07, 2017 | 123.68 | 124.20 | 123.26 | 123.42 | 4,727,741 | -0.19(-0.15%) |
Mar 06, 2017 | 123.60 | 123.92 | 123.14 | 123.60 | 4,758,166 | -0.57(-0.46%) |
Mar 03, 2017 | 124.55 | 123.34 | 124.17 | 4,063,146 | -0.12(-0.09%) | |
Mar 02, 2017 | 123.56 | 124.53 | 122.98 | 124.29 | 4,821,738 | +1.07(+0.87%) |
Mar 01, 2017 | 123.26 | 124.08 | 122.56 | 123.22 | 7,396,063 | +1.49(+1.22%) |
Feb 28, 2017 | 121.80 | 122.34 | 121.36 | 121.74 | 5,013,125 | -0.33(-0.27%) |
Feb 27, 2017 | 122.54 | 122.66 | 121.64 | 122.06 | 5,215,996 | -0.55(-0.45%) |
Feb 24, 2017 | 121.55 | 122.72 | 121.52 | 122.61 | 4,186,377 | +1.04(+0.86%) |
Feb 23, 2017 | 122.75 | 122.93 | 121.40 | 121.57 | 4,975,989 | -0.45(-0.37%) |
Feb 22, 2017 | 121.86 | 122.21 | 120.95 | 122.02 | 5,996,097 | +0.19(+0.16%) |
Feb 21, 2017 | 122.32 | 122.36 | 120.34 | 121.83 | 11,040,097 | +1.70(+1.41%) |
Feb 17, 2017 | 120.13 | 120.13 | 120.13 | 0 | +1.23(+1.03%) | |
Feb 16, 2017 | 119.62 | 120.12 | 118.37 | 118.91 | 5,113,480 | -0.55(-0.46%) |
Feb 15, 2017 | 118.68 | 119.85 | 118.41 | 119.45 | 5,170,303 | +0.70(+0.59%) |
Feb 14, 2017 | 117.57 | 118.76 | 117.06 | 118.75 | 5,684,105 | +1.25(+1.07%) |
Feb 13, 2017 | 118.02 | 118.03 | 116.81 | 117.50 | 3,277,119 | +0.02(+0.01%) |
Feb 10, 2017 | 116.44 | 118.09 | 116.14 | 117.49 | 3,924,547 | +0.96(+0.82%) |
Feb 09, 2017 | 115.83 | 116.90 | 115.44 | 116.53 | 3,489,937 | +0.70(+0.60%) |
Feb 08, 2017 | 115.00 | 115.86 | 114.94 | 115.83 | 3,431,365 | +1.03(+0.90%) |
Feb 07, 2017 | 115.23 | 115.68 | 114.53 | 114.80 | 3,855,585 | +0.13(+0.12%) |
Feb 06, 2017 | 115.45 | 115.85 | 114.63 | 114.66 | 4,598,527 | -1.25(-1.08%) |
Feb 03, 2017 | 115.31 | 116.33 | 115.07 | 115.92 | 3,160,062 | +0.87(+0.75%) |
Feb 02, 2017 | 115.49 | 115.55 | 114.72 | 115.05 | 2,615,976 | -0.41(-0.36%) |