Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 120.12 | 121.06 | 119.29 | 121.01 | 296,823 | +1.34(+1.12%) |
Apr 27, 2017 | 119.87 | 119.98 | 118.69 | 119.67 | 380,000 | -0.57(-0.48%) |
Apr 26, 2017 | 120.40 | 121.05 | 119.38 | 120.25 | 313,302 | +0.13(+0.10%) |
Apr 25, 2017 | 121.30 | 121.30 | 119.58 | 120.12 | 243,107 | +0.09(+0.07%) |
Apr 24, 2017 | 122.24 | 122.96 | 119.55 | 120.03 | 474,623 | -0.50(-0.42%) |
Apr 21, 2017 | 122.17 | 122.81 | 120.26 | 120.54 | 198,061 | -1.97(-1.61%) |
Apr 20, 2017 | 121.07 | 122.83 | 120.28 | 122.51 | 424,080 | +2.56(+2.13%) |
Apr 19, 2017 | 119.69 | 120.99 | 119.37 | 119.95 | 943,454 | -0.83(-0.68%) |
Apr 18, 2017 | 121.36 | 121.67 | 119.73 | 120.77 | 412,495 | -1.38(-1.13%) |
Apr 17, 2017 | 121.17 | 122.89 | 120.55 | 122.15 | 320,311 | +1.77(+1.47%) |
Apr 13, 2017 | 122.31 | 122.71 | 120.27 | 120.38 | 357,537 | -1.77(-1.45%) |
Apr 12, 2017 | 123.10 | 124.28 | 121.56 | 122.15 | 328,796 | -0.94(-0.76%) |
Apr 11, 2017 | 123.01 | 124.68 | 122.00 | 123.08 | 369,565 | +0.02(+0.02%) |
Apr 10, 2017 | 123.08 | 123.61 | 122.54 | 123.06 | 253,638 | -0.11(-0.09%) |
Apr 07, 2017 | 124.40 | 124.40 | 123.06 | 123.18 | 274,721 | -1.19(-0.95%) |
Apr 06, 2017 | 125.91 | 126.37 | 123.99 | 124.36 | 443,971 | -2.04(-1.61%) |
Apr 05, 2017 | 127.74 | 128.11 | 126.11 | 126.40 | 193,312 | -0.59(-0.46%) |
Apr 04, 2017 | 125.84 | 127.41 | 124.54 | 126.98 | 188,512 | +1.33(+1.06%) |
Apr 03, 2017 | 126.37 | 126.37 | 124.75 | 125.65 | 446,426 | +0.08(+0.06%) |
Mar 31, 2017 | 126.37 | 127.29 | 124.34 | 125.58 | 442,804 | -1.48(-1.17%) |
Mar 30, 2017 | 126.38 | 127.40 | 126.13 | 127.06 | 435,664 | -0.14(-0.11%) |
Mar 29, 2017 | 127.34 | 128.06 | 125.88 | 127.20 | 410,550 | -0.55(-0.43%) |
Mar 28, 2017 | 125.87 | 129.17 | 125.87 | 127.74 | 575,557 | +1.74(+1.38%) |
Mar 27, 2017 | 124.69 | 126.46 | 123.90 | 126.01 | 602,751 | -0.27(-0.21%) |
Mar 24, 2017 | 126.88 | 128.28 | 126.08 | 126.28 | 478,341 | +0.11(+0.08%) |
Mar 23, 2017 | 124.36 | 127.01 | 123.97 | 126.17 | 550,459 | +2.09(+1.69%) |
Mar 22, 2017 | 122.43 | 124.26 | 121.99 | 124.08 | 542,516 | +0.80(+0.65%) |
Mar 21, 2017 | 126.96 | 126.96 | 122.52 | 123.28 | 680,620 | -2.80(-2.22%) |
Mar 20, 2017 | 126.11 | 126.51 | 125.68 | 126.08 | 547,602 | -0.04(-0.03%) |
Mar 17, 2017 | 126.11 | 126.96 | 125.64 | 126.11 | 740,759 | +0.29(+0.23%) |
Mar 16, 2017 | 124.05 | 126.15 | 123.59 | 125.82 | 536,014 | +2.66(+2.16%) |
Mar 15, 2017 | 120.85 | 123.20 | 120.09 | 123.16 | 750,085 | +1.98(+1.64%) |
Mar 14, 2017 | 121.45 | 121.76 | 120.72 | 121.18 | 405,835 | -0.59(-0.49%) |
Mar 13, 2017 | 121.89 | 122.31 | 120.58 | 121.77 | 434,661 | +0.10(+0.08%) |
Mar 10, 2017 | 122.25 | 123.06 | 120.63 | 121.67 | 594,747 | -0.81(-0.67%) |
Mar 09, 2017 | 124.15 | 124.35 | 121.93 | 122.48 | 470,558 | -0.92(-0.75%) |
Mar 08, 2017 | 125.38 | 125.38 | 123.10 | 123.41 | 405,335 | -1.82(-1.46%) |
Mar 07, 2017 | 127.11 | 127.51 | 125.01 | 125.23 | 353,510 | -2.24(-1.76%) |
Mar 06, 2017 | 129.10 | 129.49 | 126.98 | 127.47 | 284,453 | -1.36(-1.06%) |
Mar 03, 2017 | 128.10 | 129.22 | 127.17 | 128.84 | 319,555 | +1.83(+1.44%) |
Mar 02, 2017 | 127.89 | 128.25 | 126.84 | 127.01 | 361,770 | -1.75(-1.36%) |
Mar 01, 2017 | 128.24 | 129.36 | 127.91 | 128.76 | 255,464 | +2.17(+1.71%) |
Feb 28, 2017 | 127.24 | 128.35 | 125.60 | 126.59 | 341,689 | -1.42(-1.11%) |
Feb 27, 2017 | 129.21 | 129.66 | 127.95 | 128.01 | 388,219 | -0.94(-0.73%) |
Feb 24, 2017 | 128.34 | 129.54 | 127.65 | 128.95 | 361,648 | -1.87(-1.43%) |
Feb 23, 2017 | 130.46 | 131.77 | 130.44 | 130.82 | 265,881 | -0.60(-0.46%) |
Feb 22, 2017 | 130.73 | 131.66 | 130.50 | 131.42 | 261,142 | +0.15(+0.12%) |
Feb 21, 2017 | 129.24 | 131.55 | 128.91 | 131.27 | 351,973 | +3.43(+2.68%) |
Feb 17, 2017 | 127.84 | 127.84 | 127.84 | 0 | -0.32(-0.25%) | |
Feb 16, 2017 | 129.04 | 130.04 | 127.74 | 128.16 | 192,142 | -0.98(-0.76%) |
Feb 15, 2017 | 128.64 | 129.58 | 128.31 | 129.14 | 378,524 | +0.86(+0.67%) |
Feb 14, 2017 | 129.71 | 130.47 | 128.15 | 128.28 | 412,852 | -2.08(-1.60%) |
Feb 13, 2017 | 132.81 | 133.65 | 130.26 | 130.36 | 223,012 | -1.99(-1.50%) |
Feb 10, 2017 | 130.36 | 132.63 | 130.36 | 132.35 | 328,618 | +1.63(+1.25%) |
Feb 09, 2017 | 130.55 | 130.81 | 128.96 | 130.72 | 494,821 | +1.34(+1.03%) |
Feb 08, 2017 | 128.77 | 129.57 | 127.55 | 129.38 | 577,446 | +1.08(+0.84%) |
Feb 07, 2017 | 125.34 | 130.69 | 125.34 | 128.31 | 1,070,074 | +3.38(+2.70%) |
Feb 06, 2017 | 125.34 | 126.40 | 124.44 | 124.93 | 553,265 | -1.15(-0.91%) |
Feb 03, 2017 | 125.77 | 126.54 | 125.38 | 126.08 | 275,621 | +1.29(+1.04%) |
Feb 02, 2017 | 125.55 | 125.55 | 124.43 | 124.79 | 250,415 | -0.78(-0.63%) |