Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 127.86 | 128.57 | 126.71 | 126.76 | 530,587 | -1.26(-0.98%) |
Apr 27, 2017 | 129.54 | 130.05 | 127.50 | 128.02 | 437,924 | -1.42(-1.10%) |
Apr 26, 2017 | 128.30 | 130.16 | 128.30 | 129.44 | 890,945 | +0.78(+0.61%) |
Apr 25, 2017 | 129.17 | 130.43 | 128.60 | 128.66 | 1,057,521 | +0.62(+0.48%) |
Apr 24, 2017 | 128.53 | 129.59 | 127.82 | 128.03 | 849,977 | +2.50(+1.99%) |
Apr 21, 2017 | 125.51 | 126.63 | 125.17 | 125.54 | 773,072 | -0.30(-0.24%) |
Apr 20, 2017 | 124.69 | 126.29 | 124.12 | 125.84 | 751,986 | +2.28(+1.85%) |
Apr 19, 2017 | 124.88 | 125.42 | 123.30 | 123.56 | 983,495 | -0.30(-0.24%) |
Apr 18, 2017 | 124.94 | 126.01 | 122.86 | 123.86 | 1,550,791 | -1.52(-1.21%) |
Apr 17, 2017 | 121.95 | 125.50 | 121.63 | 125.38 | 1,723,796 | +4.72(+3.91%) |
Apr 13, 2017 | 121.70 | 122.64 | 120.35 | 120.66 | 1,859,213 | -1.54(-1.26%) |
Apr 12, 2017 | 122.87 | 123.61 | 121.40 | 122.20 | 1,313,316 | -1.35(-1.10%) |
Apr 11, 2017 | 122.98 | 123.56 | 122.07 | 123.56 | 755,228 | -0.06(-0.05%) |
Apr 10, 2017 | 124.59 | 125.46 | 123.13 | 123.61 | 672,059 | -1.20(-0.96%) |
Apr 07, 2017 | 124.29 | 125.53 | 123.76 | 124.81 | 722,435 | -0.29(-0.23%) |
Apr 06, 2017 | 124.28 | 125.36 | 123.33 | 125.10 | 978,433 | +0.81(+0.65%) |
Apr 05, 2017 | 126.98 | 127.46 | 124.06 | 124.29 | 705,332 | -1.48(-1.17%) |
Apr 04, 2017 | 125.46 | 126.61 | 125.15 | 125.77 | 809,068 | -0.24(-0.19%) |
Apr 03, 2017 | 126.65 | 127.15 | 124.38 | 126.01 | 1,006,188 | -0.20(-0.16%) |
Mar 31, 2017 | 127.15 | 127.71 | 126.03 | 126.21 | 618,718 | -1.56(-1.22%) |
Mar 30, 2017 | 125.72 | 128.36 | 125.72 | 127.77 | 927,101 | +1.80(+1.43%) |
Mar 29, 2017 | 126.64 | 127.11 | 125.64 | 125.96 | 560,387 | -1.33(-1.04%) |
Mar 28, 2017 | 125.86 | 127.83 | 125.40 | 127.29 | 1,075,725 | +1.54(+1.23%) |
Mar 27, 2017 | 123.40 | 125.99 | 121.95 | 125.75 | 994,220 | -0.65(-0.52%) |
Mar 24, 2017 | 127.19 | 127.94 | 125.26 | 126.40 | 1,073,321 | +0.00(+0.00%) |
Mar 23, 2017 | 126.14 | 128.47 | 125.25 | 126.40 | 1,183,902 | +0.17(+0.14%) |
Mar 22, 2017 | 125.84 | 127.37 | 123.72 | 126.23 | 1,231,244 | -0.24(-0.19%) |
Mar 21, 2017 | 132.10 | 132.37 | 126.27 | 126.47 | 1,639,392 | -4.80(-3.66%) |
Mar 20, 2017 | 131.87 | 132.94 | 131.04 | 131.27 | 1,073,727 | -0.94(-0.71%) |
Mar 17, 2017 | 134.03 | 134.48 | 131.69 | 132.21 | 3,191,342 | -1.96(-1.46%) |
Mar 16, 2017 | 133.56 | 135.06 | 133.16 | 134.17 | 880,454 | +0.60(+0.45%) |
Mar 15, 2017 | 135.83 | 136.00 | 133.42 | 133.56 | 967,927 | -1.80(-1.33%) |
Mar 14, 2017 | 134.51 | 135.63 | 133.37 | 135.37 | 655,252 | +0.39(+0.29%) |
Mar 13, 2017 | 135.47 | 135.83 | 134.65 | 134.98 | 1,212,311 | -0.58(-0.43%) |
Mar 10, 2017 | 136.73 | 136.73 | 134.33 | 135.56 | 1,119,889 | -0.28(-0.20%) |
Mar 09, 2017 | 136.45 | 136.84 | 135.35 | 135.83 | 745,842 | -0.11(-0.08%) |
Mar 08, 2017 | 137.09 | 137.43 | 135.50 | 135.94 | 661,231 | -0.06(-0.04%) |
Mar 07, 2017 | 136.04 | 137.02 | 135.10 | 136.00 | 753,477 | -0.20(-0.14%) |
Mar 06, 2017 | 135.86 | 136.93 | 134.59 | 136.19 | 986,898 | -0.85(-0.62%) |
Mar 03, 2017 | 136.43 | 137.32 | 136.29 | 137.04 | 762,282 | +0.73(+0.53%) |
Mar 02, 2017 | 140.30 | 140.30 | 135.87 | 136.31 | 1,076,286 | -3.54(-2.53%) |
Mar 01, 2017 | 137.77 | 141.08 | 137.61 | 139.85 | 1,293,045 | +4.26(+3.14%) |
Feb 28, 2017 | 135.78 | 136.50 | 134.89 | 135.60 | 1,283,283 | -0.80(-0.58%) |
Feb 27, 2017 | 137.04 | 137.38 | 136.31 | 136.39 | 1,220,694 | -0.59(-0.43%) |
Feb 24, 2017 | 136.89 | 137.35 | 135.97 | 136.98 | 1,548,530 | -0.90(-0.65%) |
Feb 23, 2017 | 136.72 | 138.13 | 135.94 | 137.88 | 1,080,670 | +1.42(+1.04%) |
Feb 22, 2017 | 135.53 | 136.93 | 135.37 | 136.46 | 1,143,949 | +0.08(+0.06%) |
Feb 21, 2017 | 136.64 | 137.51 | 135.94 | 136.38 | 996,717 | +0.02(+0.01%) |
Feb 17, 2017 | 136.36 | 136.36 | 136.36 | 0 | +0.27(+0.20%) | |
Feb 16, 2017 | 137.14 | 137.38 | 135.18 | 136.09 | 1,456,638 | -1.26(-0.92%) |
Feb 15, 2017 | 137.21 | 138.71 | 136.41 | 137.35 | 1,170,592 | +0.74(+0.54%) |
Feb 14, 2017 | 135.61 | 137.31 | 135.19 | 136.61 | 1,326,925 | +1.15(+0.85%) |
Feb 13, 2017 | 134.89 | 136.67 | 134.75 | 135.46 | 1,181,090 | +1.21(+0.90%) |
Feb 10, 2017 | 134.11 | 134.79 | 133.52 | 134.25 | 780,624 | +0.68(+0.51%) |
Feb 09, 2017 | 132.33 | 134.14 | 131.60 | 133.58 | 970,409 | +1.36(+1.03%) |
Feb 08, 2017 | 131.29 | 132.53 | 130.56 | 132.21 | 1,041,404 | +0.24(+0.18%) |
Feb 07, 2017 | 133.39 | 133.39 | 131.83 | 131.97 | 1,043,489 | -0.77(-0.58%) |
Feb 06, 2017 | 132.07 | 133.17 | 131.21 | 132.74 | 853,301 | -0.36(-0.27%) |
Feb 03, 2017 | 133.10 | 133.57 | 132.15 | 133.10 | 1,567,008 | +1.45(+1.10%) |
Feb 02, 2017 | 131.08 | 132.33 | 130.36 | 131.65 | 1,010,085 | -0.50(-0.37%) |