Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 128.14 | 128.14 | 125.92 | 126.25 | 1,126,106 | -2.19(-1.70%) |
Apr 27, 2017 | 127.57 | 128.62 | 127.32 | 128.44 | 395,039 | +1.78(+1.41%) |
Apr 26, 2017 | 127.53 | 127.77 | 126.19 | 126.66 | 1,259,226 | -1.05(-0.82%) |
Apr 25, 2017 | 127.90 | 126.73 | 127.71 | 456,519 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.46 | 126.83 | 125.97 | 126.42 | 532,685 | +1.79(+1.44%) |
Apr 21, 2017 | 124.75 | 124.85 | 123.58 | 124.63 | 690,840 | -0.53(-0.42%) |
Apr 20, 2017 | 124.12 | 125.38 | 123.51 | 125.16 | 600,021 | +1.95(+1.58%) |
Apr 19, 2017 | 123.57 | 124.33 | 123.03 | 123.21 | 611,469 | +0.64(+0.52%) |
Apr 18, 2017 | 121.33 | 122.64 | 121.24 | 122.57 | 476,423 | +0.56(+0.46%) |
Apr 17, 2017 | 120.97 | 122.07 | 120.97 | 122.00 | 477,952 | +1.50(+1.25%) |
Apr 13, 2017 | 120.58 | 122.33 | 120.46 | 120.50 | 470,503 | -0.81(-0.67%) |
Apr 12, 2017 | 123.09 | 123.26 | 121.02 | 121.31 | 612,545 | -2.12(-1.72%) |
Apr 11, 2017 | 123.82 | 123.86 | 121.59 | 123.43 | 575,729 | -1.00(-0.81%) |
Apr 10, 2017 | 125.41 | 125.53 | 124.14 | 124.44 | 291,236 | -0.97(-0.77%) |
Apr 07, 2017 | 124.91 | 125.78 | 124.56 | 125.40 | 272,112 | +0.54(+0.43%) |
Apr 06, 2017 | 124.58 | 125.14 | 123.59 | 124.86 | 418,806 | +0.19(+0.16%) |
Apr 05, 2017 | 125.90 | 126.75 | 124.58 | 124.67 | 452,570 | -0.87(-0.69%) |
Apr 04, 2017 | 125.38 | 126.36 | 125.18 | 125.54 | 491,179 | -0.63(-0.50%) |
Apr 03, 2017 | 127.03 | 127.34 | 125.35 | 126.17 | 777,976 | -0.81(-0.64%) |
Mar 31, 2017 | 127.10 | 127.61 | 126.57 | 126.98 | 221,557 | +0.01(+0.01%) |
Mar 30, 2017 | 126.38 | 127.25 | 126.19 | 126.97 | 298,655 | +0.65(+0.51%) |
Mar 29, 2017 | 126.68 | 126.68 | 125.94 | 126.32 | 382,623 | -0.31(-0.24%) |
Mar 28, 2017 | 126.48 | 127.12 | 125.86 | 126.62 | 305,980 | +0.40(+0.32%) |
Mar 27, 2017 | 124.83 | 126.52 | 124.31 | 126.22 | 521,091 | +0.18(+0.15%) |
Mar 24, 2017 | 126.72 | 127.61 | 125.56 | 126.04 | 573,532 | +0.91(+0.73%) |
Mar 23, 2017 | 125.39 | 125.67 | 124.77 | 125.13 | 551,888 | -0.28(-0.22%) |
Mar 22, 2017 | 124.21 | 125.54 | 123.78 | 125.41 | 603,959 | +1.31(+1.06%) |
Mar 21, 2017 | 127.39 | 127.64 | 123.85 | 124.09 | 707,149 | -2.98(-2.34%) |
Mar 20, 2017 | 126.46 | 127.50 | 126.03 | 127.07 | 410,069 | +0.93(+0.74%) |
Mar 17, 2017 | 126.31 | 126.31 | 125.74 | 126.14 | 660,149 | +0.26(+0.21%) |
Mar 16, 2017 | 126.41 | 126.44 | 125.64 | 125.88 | 336,049 | -0.13(-0.10%) |
Mar 15, 2017 | 125.17 | 126.24 | 124.57 | 126.01 | 399,234 | +0.99(+0.79%) |
Mar 14, 2017 | 125.05 | 125.15 | 123.99 | 125.02 | 384,363 | -0.37(-0.30%) |
Mar 13, 2017 | 124.83 | 125.43 | 124.59 | 125.39 | 413,491 | +0.94(+0.75%) |
Mar 10, 2017 | 123.78 | 124.71 | 123.78 | 124.45 | 769,731 | +1.41(+1.14%) |
Mar 09, 2017 | 122.73 | 123.25 | 122.08 | 123.05 | 367,737 | +0.24(+0.20%) |
Mar 08, 2017 | 123.02 | 123.82 | 122.56 | 122.81 | 633,082 | +0.29(+0.23%) |
Mar 07, 2017 | 122.04 | 123.32 | 121.67 | 122.52 | 585,332 | +0.27(+0.22%) |
Mar 06, 2017 | 121.84 | 122.46 | 120.83 | 122.25 | 575,939 | +0.06(+0.05%) |
Mar 03, 2017 | 122.39 | 122.39 | 121.47 | 122.19 | 464,811 | -0.06(-0.05%) |
Mar 02, 2017 | 123.81 | 124.11 | 122.12 | 122.25 | 464,932 | -1.27(-1.03%) |
Mar 01, 2017 | 123.08 | 123.68 | 121.90 | 123.52 | 474,401 | +1.90(+1.56%) |
Feb 28, 2017 | 123.42 | 123.42 | 121.37 | 121.62 | 464,668 | -1.57(-1.28%) |
Feb 27, 2017 | 122.09 | 123.24 | 121.83 | 123.19 | 1,318,493 | +1.17(+0.96%) |
Feb 24, 2017 | 120.16 | 122.05 | 119.72 | 122.03 | 565,827 | -0.08(-0.07%) |
Feb 23, 2017 | 123.98 | 123.98 | 121.31 | 122.11 | 640,661 | -2.02(-1.62%) |
Feb 22, 2017 | 123.86 | 124.29 | 123.63 | 124.13 | 243,140 | +0.03(+0.02%) |
Feb 21, 2017 | 122.79 | 124.15 | 122.79 | 124.10 | 724,523 | +1.73(+1.41%) |
Feb 17, 2017 | 122.37 | 122.37 | 122.37 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.68 | 121.91 | 120.96 | 121.74 | 335,278 | +0.20(+0.16%) |
Feb 15, 2017 | 120.95 | 121.67 | 120.33 | 121.55 | 253,597 | +0.93(+0.77%) |
Feb 14, 2017 | 120.99 | 120.99 | 119.86 | 120.61 | 219,191 | -0.33(-0.28%) |
Feb 13, 2017 | 121.03 | 121.75 | 120.76 | 120.95 | 334,841 | +0.25(+0.21%) |
Feb 10, 2017 | 121.58 | 121.59 | 119.52 | 120.70 | 559,017 | -0.07(-0.06%) |
Feb 09, 2017 | 121.77 | 122.17 | 120.62 | 120.77 | 488,929 | -1.06(-0.87%) |
Feb 08, 2017 | 121.96 | 122.31 | 121.20 | 121.83 | 278,027 | +0.23(+0.19%) |
Feb 07, 2017 | 121.86 | 122.06 | 120.97 | 121.60 | 214,320 | +0.44(+0.37%) |
Feb 06, 2017 | 120.97 | 121.25 | 120.22 | 121.16 | 332,601 | +0.43(+0.35%) |
Feb 03, 2017 | 120.79 | 120.95 | 120.33 | 120.73 | 313,272 | +0.62(+0.52%) |
Feb 02, 2017 | 119.34 | 120.48 | 118.77 | 120.11 | 510,169 | -0.06(-0.05%) |