Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 128.16 | 128.16 | 125.95 | 126.28 | 1,125,867 | -2.19(-1.70%) |
Apr 27, 2017 | 127.60 | 128.65 | 127.35 | 128.47 | 394,955 | +1.78(+1.41%) |
Apr 26, 2017 | 127.56 | 127.80 | 126.22 | 126.69 | 1,258,959 | -1.05(-0.82%) |
Apr 25, 2017 | 127.93 | 126.75 | 127.74 | 456,422 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.48 | 126.86 | 125.99 | 126.45 | 532,572 | +1.79(+1.44%) |
Apr 21, 2017 | 124.78 | 124.88 | 123.61 | 124.66 | 690,694 | -0.53(-0.42%) |
Apr 20, 2017 | 124.15 | 125.41 | 123.54 | 125.19 | 599,894 | +1.95(+1.58%) |
Apr 19, 2017 | 123.60 | 124.36 | 123.05 | 123.24 | 611,339 | +0.64(+0.52%) |
Apr 18, 2017 | 121.35 | 122.67 | 121.27 | 122.60 | 476,322 | +0.57(+0.46%) |
Apr 17, 2017 | 121.00 | 122.09 | 121.00 | 122.03 | 477,850 | +1.50(+1.25%) |
Apr 13, 2017 | 120.61 | 122.36 | 120.48 | 120.53 | 470,404 | -0.81(-0.67%) |
Apr 12, 2017 | 123.12 | 123.28 | 121.05 | 121.33 | 612,415 | -2.12(-1.72%) |
Apr 11, 2017 | 123.85 | 123.89 | 121.62 | 123.46 | 575,607 | -1.00(-0.81%) |
Apr 10, 2017 | 125.44 | 125.56 | 124.16 | 124.46 | 291,174 | -0.97(-0.77%) |
Apr 07, 2017 | 124.93 | 125.81 | 124.58 | 125.43 | 272,054 | +0.54(+0.43%) |
Apr 06, 2017 | 124.61 | 125.17 | 123.62 | 124.89 | 418,718 | +0.20(+0.16%) |
Apr 05, 2017 | 125.93 | 126.78 | 124.61 | 124.69 | 452,474 | -0.87(-0.69%) |
Apr 04, 2017 | 125.41 | 126.38 | 125.20 | 125.56 | 491,074 | -0.63(-0.50%) |
Apr 03, 2017 | 127.06 | 127.36 | 125.38 | 126.20 | 777,810 | -0.81(-0.64%) |
Mar 31, 2017 | 127.12 | 127.64 | 126.59 | 127.00 | 221,510 | +0.01(+0.01%) |
Mar 30, 2017 | 126.41 | 127.27 | 126.22 | 126.99 | 298,592 | +0.65(+0.51%) |
Mar 29, 2017 | 126.71 | 126.71 | 125.96 | 126.34 | 382,542 | -0.31(-0.24%) |
Mar 28, 2017 | 126.50 | 127.14 | 125.89 | 126.65 | 305,915 | +0.40(+0.32%) |
Mar 27, 2017 | 124.86 | 126.55 | 124.34 | 126.25 | 520,980 | +0.19(+0.15%) |
Mar 24, 2017 | 126.74 | 127.63 | 125.58 | 126.07 | 573,410 | +0.91(+0.73%) |
Mar 23, 2017 | 125.41 | 125.70 | 124.79 | 125.15 | 551,771 | -0.28(-0.22%) |
Mar 22, 2017 | 124.24 | 125.57 | 123.80 | 125.43 | 603,831 | +1.31(+1.06%) |
Mar 21, 2017 | 127.42 | 127.66 | 123.88 | 124.12 | 706,999 | -2.98(-2.34%) |
Mar 20, 2017 | 126.49 | 127.53 | 126.05 | 127.10 | 409,982 | +0.93(+0.74%) |
Mar 17, 2017 | 126.34 | 126.34 | 125.77 | 126.16 | 660,009 | +0.26(+0.21%) |
Mar 16, 2017 | 126.44 | 126.47 | 125.66 | 125.90 | 335,978 | -0.13(-0.10%) |
Mar 15, 2017 | 125.20 | 126.27 | 124.60 | 126.03 | 399,149 | +0.99(+0.79%) |
Mar 14, 2017 | 125.08 | 125.17 | 124.02 | 125.04 | 384,281 | -0.37(-0.30%) |
Mar 13, 2017 | 124.86 | 125.46 | 124.62 | 125.41 | 413,403 | +0.93(+0.75%) |
Mar 10, 2017 | 123.80 | 124.74 | 123.80 | 124.48 | 769,567 | +1.41(+1.14%) |
Mar 09, 2017 | 122.76 | 123.28 | 122.10 | 123.07 | 367,659 | +0.24(+0.20%) |
Mar 08, 2017 | 123.04 | 123.85 | 122.58 | 122.83 | 632,947 | +0.29(+0.23%) |
Mar 07, 2017 | 122.06 | 123.35 | 121.69 | 122.55 | 585,208 | +0.27(+0.22%) |
Mar 06, 2017 | 121.87 | 122.49 | 120.86 | 122.28 | 575,817 | +0.06(+0.05%) |
Mar 03, 2017 | 122.42 | 122.42 | 121.50 | 122.21 | 464,712 | -0.06(-0.05%) |
Mar 02, 2017 | 123.83 | 124.14 | 122.15 | 122.28 | 464,833 | -1.27(-1.03%) |
Mar 01, 2017 | 123.11 | 123.71 | 121.92 | 123.54 | 474,300 | +1.90(+1.56%) |
Feb 28, 2017 | 123.44 | 123.44 | 121.39 | 121.65 | 464,570 | -1.57(-1.28%) |
Feb 27, 2017 | 122.12 | 123.27 | 121.85 | 123.22 | 1,318,213 | +1.17(+0.96%) |
Feb 24, 2017 | 120.19 | 122.07 | 119.74 | 122.05 | 565,707 | -0.08(-0.07%) |
Feb 23, 2017 | 124.01 | 124.01 | 121.33 | 122.14 | 640,525 | -2.02(-1.62%) |
Feb 22, 2017 | 123.89 | 124.31 | 123.66 | 124.16 | 243,088 | +0.03(+0.02%) |
Feb 21, 2017 | 122.81 | 124.17 | 122.81 | 124.13 | 724,370 | +1.73(+1.41%) |
Feb 17, 2017 | 122.40 | 122.40 | 122.40 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.70 | 121.93 | 120.99 | 121.77 | 335,207 | +0.19(+0.16%) |
Feb 15, 2017 | 120.98 | 121.69 | 120.36 | 121.57 | 253,543 | +0.93(+0.78%) |
Feb 14, 2017 | 121.02 | 121.02 | 119.89 | 120.64 | 219,145 | -0.33(-0.28%) |
Feb 13, 2017 | 121.06 | 121.78 | 120.79 | 120.97 | 334,770 | +0.25(+0.21%) |
Feb 10, 2017 | 121.61 | 121.62 | 119.55 | 120.72 | 558,899 | -0.07(-0.06%) |
Feb 09, 2017 | 121.80 | 122.19 | 120.65 | 120.80 | 488,825 | -1.06(-0.87%) |
Feb 08, 2017 | 121.99 | 122.33 | 121.22 | 121.86 | 277,968 | +0.23(+0.19%) |
Feb 07, 2017 | 121.89 | 122.08 | 121.00 | 121.63 | 214,274 | +0.45(+0.37%) |
Feb 06, 2017 | 121.00 | 121.28 | 120.24 | 121.18 | 332,530 | +0.42(+0.35%) |
Feb 03, 2017 | 120.81 | 120.98 | 120.35 | 120.76 | 313,206 | +0.62(+0.52%) |
Feb 02, 2017 | 119.37 | 120.51 | 118.80 | 120.14 | 510,060 | -0.06(-0.05%) |