Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.19 | 130.27 | 129.58 | 129.89 | 503,458 | +0.20(+0.15%) |
Apr 27, 2017 | 129.37 | 129.71 | 129.19 | 129.69 | 404,028 | +0.80(+0.62%) |
Apr 26, 2017 | 129.23 | 129.41 | 128.78 | 128.90 | 776,671 | -0.30(-0.23%) |
Apr 25, 2017 | 128.81 | 129.44 | 128.53 | 129.20 | 966,081 | +0.80(+0.62%) |
Apr 24, 2017 | 128.10 | 128.48 | 127.91 | 128.40 | 451,211 | +1.68(+1.33%) |
Apr 21, 2017 | 126.87 | 126.98 | 126.47 | 126.72 | 397,808 | -0.09(-0.07%) |
Apr 20, 2017 | 126.06 | 127.04 | 125.81 | 126.81 | 312,112 | +1.27(+1.01%) |
Apr 19, 2017 | 125.86 | 126.25 | 125.33 | 125.54 | 301,718 | +0.02(+0.02%) |
Apr 18, 2017 | 125.18 | 125.74 | 125.00 | 125.52 | 299,216 | -0.03(-0.02%) |
Apr 17, 2017 | 124.70 | 125.58 | 124.70 | 125.55 | 338,031 | +1.18(+0.95%) |
Apr 13, 2017 | 124.72 | 125.54 | 124.35 | 124.37 | 282,405 | -0.47(-0.37%) |
Apr 12, 2017 | 125.39 | 125.45 | 124.68 | 124.84 | 269,587 | -0.65(-0.51%) |
Apr 11, 2017 | 125.72 | 125.86 | 124.34 | 125.48 | 406,161 | -0.44(-0.35%) |
Apr 10, 2017 | 126.15 | 126.52 | 125.63 | 125.92 | 397,122 | -0.07(-0.05%) |
Apr 07, 2017 | 126.02 | 126.36 | 125.60 | 125.99 | 312,148 | -0.08(-0.07%) |
Apr 06, 2017 | 126.14 | 126.44 | 125.70 | 126.07 | 400,806 | +0.06(+0.04%) |
Apr 05, 2017 | 126.77 | 127.51 | 125.82 | 126.02 | 414,867 | -0.46(-0.36%) |
Apr 04, 2017 | 126.11 | 126.56 | 126.08 | 126.47 | 372,428 | -0.08(-0.06%) |
Apr 03, 2017 | 126.97 | 127.23 | 125.82 | 126.55 | 688,821 | -0.38(-0.30%) |
Mar 31, 2017 | 126.89 | 127.28 | 126.67 | 126.92 | 684,530 | -0.05(-0.04%) |
Mar 30, 2017 | 126.94 | 127.20 | 126.71 | 126.97 | 365,317 | +0.13(+0.10%) |
Mar 29, 2017 | 126.50 | 126.92 | 126.22 | 126.84 | 489,407 | +0.30(+0.24%) |
Mar 28, 2017 | 125.69 | 126.88 | 125.34 | 126.54 | 590,163 | +0.87(+0.69%) |
Mar 27, 2017 | 124.58 | 125.91 | 124.19 | 125.67 | 425,099 | +0.09(+0.07%) |
Mar 24, 2017 | 126.00 | 126.38 | 125.11 | 125.58 | 455,658 | +0.09(+0.07%) |
Mar 23, 2017 | 125.50 | 125.94 | 125.21 | 125.49 | 373,231 | -0.31(-0.24%) |
Mar 22, 2017 | 124.78 | 125.85 | 124.76 | 125.80 | 408,688 | +0.94(+0.76%) |
Mar 21, 2017 | 127.39 | 127.55 | 124.74 | 124.86 | 579,109 | -2.04(-1.61%) |
Mar 20, 2017 | 126.87 | 127.22 | 126.54 | 126.90 | 459,272 | +0.17(+0.13%) |
Mar 17, 2017 | 127.11 | 127.21 | 126.73 | 126.73 | 304,407 | +0.02(+0.01%) |
Mar 16, 2017 | 126.94 | 127.04 | 126.43 | 126.71 | 444,112 | +0.35(+0.27%) |
Mar 15, 2017 | 125.81 | 126.63 | 125.38 | 126.37 | 372,538 | +0.80(+0.64%) |
Mar 14, 2017 | 125.71 | 125.71 | 125.03 | 125.56 | 292,966 | -0.34(-0.27%) |
Mar 13, 2017 | 125.71 | 125.99 | 125.67 | 125.91 | 297,965 | +0.17(+0.13%) |
Mar 10, 2017 | 125.74 | 125.95 | 125.21 | 125.74 | 297,107 | +0.64(+0.51%) |
Mar 09, 2017 | 125.18 | 125.26 | 124.44 | 125.10 | 371,015 | -0.08(-0.06%) |
Mar 08, 2017 | 125.11 | 125.56 | 125.00 | 125.17 | 338,210 | +0.15(+0.12%) |
Mar 07, 2017 | 124.77 | 125.48 | 124.69 | 125.02 | 651,434 | +0.10(+0.08%) |
Mar 06, 2017 | 124.66 | 125.12 | 124.39 | 124.92 | 433,427 | -0.23(-0.19%) |
Mar 03, 2017 | 124.92 | 125.16 | 124.53 | 125.15 | 327,965 | +0.22(+0.17%) |
Mar 02, 2017 | 125.82 | 125.82 | 124.87 | 124.94 | 359,643 | -0.93(-0.74%) |
Mar 01, 2017 | 124.79 | 126.06 | 124.73 | 125.87 | 416,742 | +1.75(+1.41%) |
Feb 28, 2017 | 124.77 | 124.77 | 123.99 | 124.13 | 617,567 | -0.77(-0.61%) |
Feb 27, 2017 | 124.76 | 124.92 | 124.44 | 124.89 | 596,537 | +0.03(+0.02%) |
Feb 24, 2017 | 123.80 | 124.86 | 123.60 | 124.86 | 488,458 | +0.25(+0.20%) |
Feb 23, 2017 | 125.10 | 125.10 | 124.03 | 124.61 | 363,162 | -0.29(-0.23%) |
Feb 22, 2017 | 124.61 | 124.92 | 124.34 | 124.90 | 419,923 | +0.16(+0.13%) |
Feb 21, 2017 | 124.34 | 124.78 | 124.26 | 124.74 | 561,569 | +0.74(+0.59%) |
Feb 17, 2017 | 124.01 | 124.01 | 124.01 | 0 | +0.36(+0.29%) | |
Feb 16, 2017 | 123.71 | 123.99 | 123.31 | 123.64 | 499,429 | +0.17(+0.14%) |
Feb 15, 2017 | 123.03 | 123.57 | 122.82 | 123.47 | 446,664 | +0.54(+0.44%) |
Feb 14, 2017 | 122.41 | 122.95 | 122.09 | 122.93 | 635,194 | +0.44(+0.36%) |
Feb 13, 2017 | 122.23 | 122.70 | 122.23 | 122.49 | 528,438 | +0.67(+0.55%) |
Feb 10, 2017 | 121.83 | 122.04 | 121.41 | 121.82 | 408,698 | +0.29(+0.24%) |
Feb 09, 2017 | 120.94 | 121.79 | 120.94 | 121.53 | 404,529 | +0.59(+0.49%) |
Feb 08, 2017 | 121.18 | 120.35 | 120.94 | 371,073 | +0.20(+0.17%) | |
Feb 07, 2017 | 120.53 | 121.02 | 120.43 | 120.74 | 488,299 | +0.43(+0.36%) |
Feb 06, 2017 | 120.03 | 120.31 | 119.73 | 120.31 | 415,782 | +0.17(+0.14%) |
Feb 03, 2017 | 119.83 | 120.28 | 119.74 | 120.14 | 379,182 | +0.95(+0.80%) |
Feb 02, 2017 | 118.90 | 119.48 | 118.39 | 119.19 | 415,258 | +0.06(+0.05%) |