Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.95 | 131.15 | 129.35 | 131.03 | 5,936,677 | -0.02(-0.01%) |
Apr 27, 2017 | 129.84 | 131.17 | 129.17 | 131.04 | 7,006,761 | +1.59(+1.23%) |
Apr 26, 2017 | 128.51 | 129.94 | 127.92 | 129.45 | 6,100,058 | +1.00(+0.78%) |
Apr 25, 2017 | 128.25 | 129.81 | 128.25 | 128.45 | 6,548,344 | +0.96(+0.75%) |
Apr 24, 2017 | 126.81 | 127.63 | 126.62 | 127.49 | 6,048,706 | +1.59(+1.26%) |
Apr 21, 2017 | 124.64 | 126.03 | 124.56 | 125.91 | 5,980,622 | +1.08(+0.86%) |
Apr 20, 2017 | 123.94 | 125.11 | 123.76 | 124.83 | 4,408,444 | +1.26(+1.02%) |
Apr 19, 2017 | 124.17 | 124.56 | 123.40 | 123.57 | 4,123,324 | -0.45(-0.37%) |
Apr 18, 2017 | 123.44 | 124.37 | 123.19 | 124.03 | 3,537,688 | +0.38(+0.31%) |
Apr 17, 2017 | 122.46 | 123.65 | 122.35 | 123.65 | 4,131,276 | +1.18(+0.96%) |
Apr 13, 2017 | 122.90 | 123.39 | 122.44 | 122.47 | 2,796,024 | -0.53(-0.43%) |
Apr 12, 2017 | 123.74 | 123.86 | 122.86 | 123.00 | 5,295,904 | -1.39(-1.12%) |
Apr 11, 2017 | 124.15 | 124.77 | 123.47 | 124.39 | 3,389,220 | -0.01(-0.01%) |
Apr 10, 2017 | 123.35 | 125.06 | 123.18 | 124.40 | 6,009,848 | +0.91(+0.73%) |
Apr 07, 2017 | 123.47 | 124.06 | 123.30 | 123.50 | 3,418,201 | -0.09(-0.07%) |
Apr 06, 2017 | 123.42 | 124.19 | 123.39 | 123.59 | 3,216,333 | +0.50(+0.41%) |
Apr 05, 2017 | 123.08 | 124.59 | 123.03 | 123.08 | 4,038,602 | +0.25(+0.21%) |
Apr 04, 2017 | 122.97 | 123.30 | 122.59 | 122.83 | 3,722,098 | -0.23(-0.19%) |
Apr 03, 2017 | 123.34 | 123.56 | 122.62 | 123.07 | 4,497,783 | -0.18(-0.14%) |
Mar 31, 2017 | 123.28 | 123.54 | 123.09 | 123.24 | 3,870,384 | -0.10(-0.08%) |
Mar 30, 2017 | 123.15 | 123.71 | 122.91 | 123.34 | 2,919,802 | -0.08(-0.06%) |
Mar 29, 2017 | 122.86 | 123.74 | 122.51 | 123.42 | 4,443,801 | -0.14(-0.11%) |
Mar 28, 2017 | 123.63 | 123.68 | 122.50 | 123.56 | 5,522,767 | +0.28(+0.22%) |
Mar 27, 2017 | 123.44 | 123.96 | 122.77 | 123.28 | 3,506,227 | -0.70(-0.57%) |
Mar 24, 2017 | 124.10 | 126.03 | 123.39 | 123.98 | 5,641,597 | -0.23(-0.19%) |
Mar 23, 2017 | 123.62 | 124.57 | 123.41 | 124.22 | 3,835,460 | +0.53(+0.43%) |
Mar 22, 2017 | 123.16 | 124.17 | 122.60 | 123.69 | 3,775,040 | +0.63(+0.51%) |
Mar 21, 2017 | 124.50 | 124.81 | 122.77 | 123.06 | 5,396,957 | -1.00(-0.81%) |
Mar 20, 2017 | 125.38 | 125.56 | 123.97 | 124.06 | 7,036,101 | -1.51(-1.20%) |
Mar 17, 2017 | 125.40 | 125.90 | 124.33 | 125.57 | 10,724,724 | +0.73(+0.58%) |
Mar 16, 2017 | 124.56 | 125.22 | 124.23 | 124.84 | 4,222,790 | +0.66(+0.53%) |
Mar 15, 2017 | 123.68 | 124.55 | 123.19 | 124.18 | 4,372,962 | +0.66(+0.54%) |
Mar 14, 2017 | 123.61 | 123.88 | 122.93 | 123.52 | 3,899,024 | -0.23(-0.18%) |
Mar 13, 2017 | 123.66 | 123.95 | 122.97 | 123.75 | 3,494,606 | +0.49(+0.40%) |
Mar 10, 2017 | 123.59 | 123.77 | 122.92 | 123.26 | 3,720,958 | +0.19(+0.16%) |
Mar 09, 2017 | 123.45 | 123.52 | 122.99 | 123.07 | 4,282,598 | -0.25(-0.20%) |
Mar 08, 2017 | 122.73 | 123.49 | 122.48 | 123.32 | 4,303,069 | +0.76(+0.62%) |
Mar 07, 2017 | 122.82 | 123.34 | 122.41 | 122.56 | 4,760,608 | -0.19(-0.15%) |
Mar 06, 2017 | 122.75 | 123.07 | 122.29 | 122.75 | 4,791,244 | -0.57(-0.46%) |
Mar 03, 2017 | 123.69 | 122.49 | 123.32 | 4,091,392 | -0.12(-0.09%) | |
Mar 02, 2017 | 122.71 | 123.67 | 122.13 | 123.43 | 4,855,258 | +1.06(+0.87%) |
Mar 01, 2017 | 122.41 | 123.22 | 121.72 | 122.37 | 7,447,479 | +1.48(+1.22%) |
Feb 28, 2017 | 120.95 | 121.50 | 120.53 | 120.90 | 5,047,975 | -0.32(-0.27%) |
Feb 27, 2017 | 121.70 | 121.81 | 120.81 | 121.22 | 5,252,256 | -0.54(-0.45%) |
Feb 24, 2017 | 120.71 | 121.87 | 120.68 | 121.76 | 4,215,480 | +1.03(+0.86%) |
Feb 23, 2017 | 121.90 | 122.08 | 120.56 | 120.73 | 5,010,581 | -0.45(-0.37%) |
Feb 22, 2017 | 121.01 | 121.36 | 120.11 | 121.18 | 6,037,780 | +0.19(+0.16%) |
Feb 21, 2017 | 121.47 | 121.51 | 119.51 | 120.99 | 11,116,845 | +1.69(+1.41%) |
Feb 17, 2017 | 119.30 | 119.30 | 119.30 | 0 | +1.22(+1.03%) | |
Feb 16, 2017 | 118.79 | 119.29 | 117.55 | 118.08 | 5,149,028 | -0.54(-0.46%) |
Feb 15, 2017 | 117.86 | 119.02 | 117.59 | 118.63 | 5,206,246 | +0.69(+0.59%) |
Feb 14, 2017 | 116.76 | 117.94 | 116.25 | 117.94 | 5,723,620 | +1.24(+1.07%) |
Feb 13, 2017 | 117.20 | 117.22 | 116.01 | 116.69 | 3,299,901 | +0.02(+0.01%) |
Feb 10, 2017 | 115.63 | 117.28 | 115.34 | 116.67 | 3,951,829 | +0.95(+0.82%) |
Feb 09, 2017 | 115.03 | 116.09 | 114.64 | 115.72 | 3,514,199 | +0.69(+0.60%) |
Feb 08, 2017 | 114.21 | 115.06 | 114.15 | 115.03 | 3,455,219 | +1.03(+0.90%) |
Feb 07, 2017 | 114.43 | 114.88 | 113.74 | 114.00 | 3,882,388 | +0.13(+0.12%) |
Feb 06, 2017 | 114.66 | 115.05 | 113.84 | 113.87 | 4,630,495 | -1.24(-1.08%) |
Feb 03, 2017 | 114.51 | 115.52 | 114.27 | 115.11 | 3,182,030 | +0.86(+0.75%) |
Feb 02, 2017 | 114.69 | 114.76 | 113.93 | 114.26 | 2,634,162 | -0.41(-0.36%) |