Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 131.39 | 132.87 | 130.84 | 132.76 | 3,010,597 | +1.07(+0.81%) |
Apr 27, 2017 | 132.12 | 133.14 | 131.63 | 131.69 | 1,810,302 | -0.01(-0.01%) |
Apr 26, 2017 | 131.77 | 133.01 | 131.51 | 131.70 | 1,906,903 | +0.16(+0.12%) |
Apr 25, 2017 | 131.07 | 132.27 | 130.83 | 131.54 | 1,946,559 | +1.21(+0.93%) |
Apr 24, 2017 | 130.55 | 131.20 | 129.90 | 130.33 | 2,279,669 | +1.40(+1.08%) |
Apr 21, 2017 | 129.40 | 130.04 | 128.26 | 128.94 | 5,284,883 | -0.74(-0.57%) |
Apr 20, 2017 | 127.15 | 129.79 | 126.59 | 129.68 | 3,561,233 | +2.62(+2.07%) |
Apr 19, 2017 | 126.74 | 127.62 | 125.75 | 127.05 | 2,247,604 | +0.71(+0.56%) |
Apr 18, 2017 | 128.40 | 128.66 | 125.67 | 126.34 | 1,851,194 | -0.76(-0.60%) |
Apr 17, 2017 | 126.45 | 127.34 | 125.84 | 127.10 | 2,530,369 | +0.67(+0.53%) |
Apr 13, 2017 | 126.55 | 127.31 | 126.27 | 126.43 | 1,943,030 | -0.44(-0.35%) |
Apr 12, 2017 | 127.56 | 127.56 | 126.22 | 126.87 | 1,293,224 | -0.43(-0.34%) |
Apr 11, 2017 | 126.11 | 127.54 | 126.00 | 127.31 | 1,888,063 | +0.71(+0.56%) |
Apr 10, 2017 | 125.84 | 127.24 | 125.60 | 126.60 | 1,542,635 | +0.92(+0.73%) |
Apr 07, 2017 | 125.72 | 126.51 | 125.25 | 125.68 | 1,551,421 | -0.47(-0.37%) |
Apr 06, 2017 | 124.43 | 126.31 | 124.43 | 126.15 | 2,333,833 | +1.53(+1.23%) |
Apr 05, 2017 | 125.65 | 126.37 | 124.47 | 124.62 | 2,059,204 | -0.56(-0.45%) |
Apr 04, 2017 | 125.80 | 126.60 | 124.54 | 125.18 | 1,836,731 | -0.87(-0.69%) |
Apr 03, 2017 | 125.20 | 126.95 | 124.99 | 126.05 | 3,129,558 | +1.17(+0.93%) |
Mar 31, 2017 | 124.06 | 124.98 | 123.37 | 124.89 | 2,538,343 | +0.63(+0.50%) |
Mar 30, 2017 | 123.06 | 125.78 | 122.91 | 124.26 | 2,411,336 | +1.16(+0.94%) |
Mar 29, 2017 | 124.10 | 124.25 | 122.62 | 123.10 | 2,196,672 | -1.25(-1.01%) |
Mar 28, 2017 | 123.48 | 124.81 | 123.07 | 124.36 | 2,231,386 | +0.73(+0.59%) |
Mar 27, 2017 | 122.90 | 123.89 | 122.23 | 123.62 | 2,878,246 | -0.50(-0.40%) |
Mar 24, 2017 | 125.19 | 125.98 | 123.39 | 124.12 | 3,120,559 | -1.04(-0.83%) |
Mar 23, 2017 | 125.49 | 126.66 | 124.72 | 125.16 | 2,443,661 | -0.49(-0.39%) |
Mar 22, 2017 | 126.65 | 126.65 | 125.44 | 125.65 | 1,995,014 | -0.74(-0.59%) |
Mar 21, 2017 | 127.88 | 128.51 | 125.96 | 126.39 | 2,887,220 | -1.23(-0.97%) |
Mar 20, 2017 | 128.99 | 129.39 | 127.50 | 127.63 | 1,715,453 | -1.42(-1.10%) |
Mar 17, 2017 | 130.17 | 130.36 | 129.05 | 129.05 | 2,783,930 | -1.23(-0.95%) |
Mar 16, 2017 | 131.15 | 131.95 | 129.56 | 130.28 | 3,162,621 | -1.03(-0.78%) |
Mar 15, 2017 | 129.50 | 131.60 | 129.37 | 131.31 | 2,229,661 | +2.10(+1.63%) |
Mar 14, 2017 | 129.29 | 129.52 | 128.44 | 129.20 | 1,843,055 | -0.65(-0.50%) |
Mar 13, 2017 | 129.83 | 130.40 | 129.59 | 129.85 | 2,468,455 | -0.18(-0.14%) |
Mar 10, 2017 | 130.42 | 131.40 | 129.55 | 130.03 | 2,591,871 | -0.01(-0.01%) |
Mar 09, 2017 | 129.00 | 130.48 | 128.99 | 130.04 | 3,820,530 | +1.08(+0.84%) |
Mar 08, 2017 | 127.92 | 129.35 | 127.92 | 128.96 | 3,169,451 | +1.10(+0.86%) |
Mar 07, 2017 | 128.30 | 129.40 | 127.65 | 127.86 | 3,139,786 | -0.69(-0.54%) |
Mar 06, 2017 | 127.07 | 128.82 | 127.05 | 128.56 | 2,224,873 | +0.60(+0.47%) |
Mar 03, 2017 | 126.74 | 128.15 | 126.56 | 127.96 | 2,138,469 | +1.15(+0.91%) |
Mar 02, 2017 | 127.21 | 127.68 | 126.65 | 126.81 | 1,591,235 | -0.52(-0.41%) |
Mar 01, 2017 | 127.47 | 128.43 | 126.92 | 127.32 | 3,965,926 | +1.25(+0.99%) |
Feb 28, 2017 | 126.84 | 127.15 | 125.95 | 126.07 | 2,160,349 | -0.69(-0.54%) |
Feb 27, 2017 | 125.88 | 127.28 | 125.84 | 126.76 | 2,417,399 | +0.48(+0.38%) |
Feb 24, 2017 | 126.78 | 126.95 | 125.59 | 126.28 | 2,414,890 | -0.74(-0.59%) |
Feb 23, 2017 | 126.52 | 127.22 | 125.88 | 127.02 | 2,589,928 | +0.92(+0.73%) |
Feb 22, 2017 | 123.91 | 126.96 | 123.86 | 126.10 | 3,544,002 | +2.40(+1.94%) |
Feb 21, 2017 | 123.13 | 124.48 | 122.85 | 123.70 | 2,805,067 | +1.05(+0.85%) |
Feb 17, 2017 | 122.65 | 122.65 | 122.65 | 0 | -4.13(-3.26%) | |
Feb 16, 2017 | 125.45 | 126.91 | 124.72 | 126.78 | 3,898,460 | +1.03(+0.82%) |
Feb 15, 2017 | 123.26 | 126.28 | 123.26 | 125.76 | 4,868,539 | +2.58(+2.09%) |
Feb 14, 2017 | 119.07 | 124.22 | 119.06 | 123.18 | 5,250,515 | +3.68(+3.08%) |
Feb 13, 2017 | 119.22 | 119.83 | 119.04 | 119.50 | 2,075,961 | +0.35(+0.30%) |
Feb 10, 2017 | 119.18 | 119.51 | 118.48 | 119.15 | 2,020,374 | +0.47(+0.40%) |
Feb 09, 2017 | 118.80 | 119.34 | 117.88 | 118.68 | 3,003,839 | -0.12(-0.10%) |
Feb 08, 2017 | 117.91 | 118.90 | 117.01 | 118.80 | 2,229,589 | +0.65(+0.55%) |
Feb 07, 2017 | 118.27 | 118.67 | 117.02 | 118.15 | 2,955,236 | -0.12(-0.10%) |
Feb 06, 2017 | 119.28 | 119.94 | 117.61 | 118.27 | 2,540,632 | -1.73(-1.44%) |
Feb 03, 2017 | 118.05 | 120.39 | 117.86 | 120.00 | 3,828,968 | +2.07(+1.75%) |
Feb 02, 2017 | 118.76 | 119.14 | 117.29 | 117.93 | 2,953,938 | -1.14(-0.95%) |