Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 124.20 | 124.83 | 123.30 | 123.77 | 1,342,559 | -0.10(-0.08%) |
Apr 27, 2017 | 125.02 | 125.11 | 123.18 | 123.87 | 1,222,870 | -0.83(-0.66%) |
Apr 26, 2017 | 124.51 | 125.56 | 123.82 | 124.70 | 1,344,030 | -0.03(-0.03%) |
Apr 25, 2017 | 123.21 | 125.99 | 123.21 | 124.73 | 2,598,833 | +2.47(+2.02%) |
Apr 24, 2017 | 121.36 | 122.56 | 121.29 | 122.26 | 1,829,559 | +2.90(+2.43%) |
Apr 21, 2017 | 119.83 | 120.53 | 118.46 | 119.36 | 1,631,656 | -0.48(-0.40%) |
Apr 20, 2017 | 119.18 | 120.41 | 118.88 | 119.83 | 1,364,056 | +1.48(+1.25%) |
Apr 19, 2017 | 119.65 | 119.91 | 117.94 | 118.36 | 1,964,601 | -0.60(-0.50%) |
Apr 18, 2017 | 119.09 | 119.98 | 118.10 | 118.96 | 1,679,505 | -1.58(-1.31%) |
Apr 17, 2017 | 119.73 | 120.60 | 119.13 | 120.54 | 1,339,081 | +1.99(+1.68%) |
Apr 13, 2017 | 120.95 | 121.78 | 118.52 | 118.55 | 1,894,821 | -1.93(-1.60%) |
Apr 12, 2017 | 123.38 | 123.38 | 120.18 | 120.47 | 1,873,345 | -2.92(-2.37%) |
Apr 11, 2017 | 122.26 | 123.52 | 120.15 | 123.39 | 1,767,596 | +1.10(+0.90%) |
Apr 10, 2017 | 122.92 | 124.28 | 122.26 | 122.29 | 1,505,572 | -0.25(-0.20%) |
Apr 07, 2017 | 122.69 | 123.85 | 122.51 | 122.54 | 819,148 | -0.44(-0.36%) |
Apr 06, 2017 | 123.02 | 123.66 | 122.30 | 122.98 | 949,500 | +0.13(+0.11%) |
Apr 05, 2017 | 124.13 | 125.48 | 122.47 | 122.85 | 1,465,193 | -0.24(-0.19%) |
Apr 04, 2017 | 122.77 | 123.32 | 122.04 | 123.09 | 1,204,438 | +0.32(+0.26%) |
Apr 03, 2017 | 124.27 | 124.41 | 121.78 | 122.77 | 1,247,464 | -1.21(-0.98%) |
Mar 31, 2017 | 124.02 | 124.95 | 123.69 | 123.98 | 1,035,857 | -0.62(-0.50%) |
Mar 30, 2017 | 124.37 | 124.92 | 123.83 | 124.61 | 804,387 | +0.20(+0.16%) |
Mar 29, 2017 | 124.14 | 124.93 | 123.96 | 124.40 | 948,276 | +0.02(+0.01%) |
Mar 28, 2017 | 122.73 | 124.79 | 122.28 | 124.39 | 1,737,435 | +1.67(+1.36%) |
Mar 27, 2017 | 121.91 | 123.08 | 120.92 | 122.72 | 1,481,620 | -0.91(-0.74%) |
Mar 24, 2017 | 124.84 | 125.35 | 123.11 | 123.63 | 1,178,912 | -1.19(-0.95%) |
Mar 23, 2017 | 124.36 | 125.68 | 123.86 | 124.82 | 978,953 | +0.30(+0.24%) |
Mar 22, 2017 | 123.36 | 124.91 | 123.18 | 124.52 | 995,052 | +0.94(+0.76%) |
Mar 21, 2017 | 126.85 | 127.25 | 123.29 | 123.58 | 1,244,180 | -2.94(-2.32%) |
Mar 20, 2017 | 126.70 | 127.28 | 126.21 | 126.52 | 1,152,580 | -0.18(-0.14%) |
Mar 17, 2017 | 127.06 | 127.52 | 126.12 | 126.70 | 2,170,550 | +0.43(+0.34%) |
Mar 16, 2017 | 126.98 | 127.48 | 126.10 | 126.27 | 1,191,271 | -0.30(-0.23%) |
Mar 15, 2017 | 124.55 | 127.33 | 124.19 | 126.57 | 1,236,956 | +2.85(+2.30%) |
Mar 14, 2017 | 124.14 | 124.36 | 122.38 | 123.72 | 927,684 | -1.58(-1.26%) |
Mar 13, 2017 | 124.46 | 125.39 | 124.24 | 125.30 | 1,320,120 | +1.07(+0.86%) |
Mar 10, 2017 | 123.10 | 124.33 | 122.59 | 124.23 | 1,241,191 | +2.18(+1.79%) |
Mar 09, 2017 | 123.56 | 124.43 | 121.19 | 122.05 | 2,231,934 | -1.91(-1.54%) |
Mar 08, 2017 | 124.61 | 125.20 | 123.76 | 123.96 | 988,420 | -0.76(-0.61%) |
Mar 07, 2017 | 124.72 | 125.20 | 123.77 | 124.72 | 1,106,667 | -0.27(-0.22%) |
Mar 06, 2017 | 123.88 | 125.21 | 123.86 | 124.99 | 1,024,922 | +0.40(+0.32%) |
Mar 03, 2017 | 124.11 | 124.93 | 123.75 | 124.59 | 1,113,790 | +0.90(+0.73%) |
Mar 02, 2017 | 125.15 | 125.15 | 123.51 | 123.69 | 1,293,489 | -1.65(-1.31%) |
Mar 01, 2017 | 123.77 | 125.65 | 123.19 | 125.34 | 1,307,134 | +3.58(+2.94%) |
Feb 28, 2017 | 122.67 | 122.91 | 121.46 | 121.76 | 1,372,392 | -1.16(-0.95%) |
Feb 27, 2017 | 122.79 | 123.58 | 122.19 | 122.92 | 888,734 | -0.03(-0.02%) |
Feb 24, 2017 | 121.77 | 122.95 | 121.30 | 122.95 | 1,060,059 | +0.68(+0.56%) |
Feb 23, 2017 | 125.35 | 125.71 | 121.81 | 122.27 | 1,528,085 | -2.57(-2.06%) |
Feb 22, 2017 | 125.22 | 125.84 | 124.47 | 124.84 | 1,203,350 | -1.01(-0.80%) |
Feb 21, 2017 | 124.60 | 125.99 | 124.50 | 125.86 | 2,320,432 | +1.30(+1.05%) |
Feb 17, 2017 | 124.55 | 124.55 | 124.55 | 0 | +0.59(+0.48%) | |
Feb 16, 2017 | 123.81 | 124.11 | 123.20 | 123.96 | 1,908,792 | +0.20(+0.16%) |
Feb 15, 2017 | 123.81 | 124.24 | 123.44 | 123.76 | 2,015,239 | -0.02(-0.01%) |
Feb 14, 2017 | 123.91 | 124.26 | 122.80 | 123.78 | 1,788,565 | -0.73(-0.58%) |
Feb 13, 2017 | 123.21 | 125.13 | 122.97 | 124.50 | 2,700,997 | +1.87(+1.52%) |
Feb 10, 2017 | 122.59 | 123.02 | 121.92 | 122.64 | 1,663,846 | +0.34(+0.28%) |
Feb 09, 2017 | 118.66 | 124.98 | 120.92 | 122.30 | 3,456,655 | +3.63(+3.06%) |
Feb 08, 2017 | 119.50 | 119.89 | 117.95 | 118.66 | 2,575,222 | -1.36(-1.13%) |
Feb 07, 2017 | 120.25 | 121.15 | 119.49 | 120.02 | 1,854,824 | +0.79(+0.66%) |
Feb 06, 2017 | 119.24 | 119.72 | 118.66 | 119.23 | 1,462,214 | -0.39(-0.33%) |
Feb 03, 2017 | 119.68 | 120.10 | 119.03 | 119.62 | 1,162,651 | +0.43(+0.36%) |
Feb 02, 2017 | 119.46 | 120.45 | 118.80 | 119.19 | 1,069,951 | -0.81(-0.67%) |