Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 131.90 | 132.49 | 130.13 | 130.41 | 2,287,798 | -1.94(-1.46%) |
Apr 27, 2017 | 131.70 | 133.25 | 131.54 | 132.35 | 1,765,771 | +1.34(+1.02%) |
Apr 26, 2017 | 131.06 | 131.55 | 129.65 | 131.00 | 2,119,076 | -0.22(-0.17%) |
Apr 25, 2017 | 129.38 | 131.41 | 128.30 | 131.23 | 2,665,589 | +2.93(+2.28%) |
Apr 24, 2017 | 128.37 | 128.64 | 127.06 | 128.30 | 2,464,413 | +2.28(+1.81%) |
Apr 21, 2017 | 125.28 | 126.25 | 123.84 | 126.03 | 3,621,891 | +0.56(+0.45%) |
Apr 20, 2017 | 123.34 | 125.78 | 122.81 | 125.47 | 3,494,113 | +2.87(+2.34%) |
Apr 19, 2017 | 120.52 | 122.80 | 119.29 | 122.60 | 6,443,329 | +7.87(+6.86%) |
Apr 18, 2017 | 114.14 | 115.07 | 113.41 | 114.73 | 2,342,003 | +0.09(+0.08%) |
Apr 17, 2017 | 113.21 | 114.75 | 113.21 | 114.64 | 1,303,714 | +1.95(+1.73%) |
Apr 13, 2017 | 113.26 | 114.59 | 112.46 | 112.69 | 1,513,843 | -0.89(-0.78%) |
Apr 12, 2017 | 114.75 | 114.94 | 113.00 | 113.58 | 1,433,826 | -0.96(-0.84%) |
Apr 11, 2017 | 115.56 | 115.94 | 112.84 | 114.55 | 1,740,404 | -1.41(-1.22%) |
Apr 10, 2017 | 116.20 | 116.82 | 115.56 | 115.96 | 1,140,079 | -0.45(-0.39%) |
Apr 07, 2017 | 115.99 | 116.84 | 115.42 | 116.41 | 772,776 | +0.40(+0.34%) |
Apr 06, 2017 | 114.96 | 116.06 | 114.19 | 116.02 | 1,455,299 | +0.98(+0.85%) |
Apr 05, 2017 | 116.59 | 117.16 | 114.94 | 115.03 | 1,527,663 | -1.01(-0.87%) |
Apr 04, 2017 | 115.22 | 116.08 | 114.92 | 116.04 | 1,106,256 | +0.42(+0.37%) |
Apr 03, 2017 | 115.80 | 116.12 | 114.84 | 115.62 | 1,276,273 | +0.05(+0.05%) |
Mar 31, 2017 | 115.50 | 116.14 | 115.25 | 115.56 | 1,416,801 | -0.31(-0.26%) |
Mar 30, 2017 | 115.15 | 116.28 | 115.15 | 115.87 | 1,029,417 | +0.74(+0.64%) |
Mar 29, 2017 | 115.02 | 115.24 | 114.48 | 115.13 | 1,074,255 | +0.12(+0.10%) |
Mar 28, 2017 | 114.78 | 115.74 | 114.47 | 115.02 | 1,377,240 | -0.05(-0.04%) |
Mar 27, 2017 | 113.46 | 115.59 | 113.12 | 115.06 | 1,492,021 | +0.30(+0.26%) |
Mar 24, 2017 | 114.48 | 116.46 | 114.09 | 114.76 | 2,219,548 | +1.91(+1.69%) |
Mar 23, 2017 | 112.77 | 113.69 | 112.38 | 112.86 | 1,290,940 | -0.05(-0.04%) |
Mar 22, 2017 | 111.71 | 112.93 | 111.62 | 112.90 | 1,358,653 | +1.02(+0.91%) |
Mar 21, 2017 | 114.58 | 114.92 | 111.64 | 111.88 | 2,059,847 | -2.33(-2.04%) |
Mar 20, 2017 | 114.02 | 114.94 | 113.74 | 114.21 | 1,569,885 | +0.34(+0.30%) |
Mar 17, 2017 | 114.22 | 114.74 | 113.58 | 113.87 | 2,190,823 | +0.46(+0.40%) |
Mar 16, 2017 | 112.09 | 113.63 | 111.79 | 113.41 | 2,388,533 | +1.62(+1.45%) |
Mar 15, 2017 | 110.33 | 112.08 | 110.06 | 111.79 | 2,910,427 | +1.64(+1.49%) |
Mar 14, 2017 | 109.90 | 110.33 | 109.09 | 110.15 | 1,395,213 | -0.05(-0.04%) |
Mar 13, 2017 | 108.58 | 110.42 | 108.04 | 110.20 | 2,003,750 | +1.62(+1.49%) |
Mar 10, 2017 | 106.57 | 108.83 | 106.57 | 108.58 | 2,109,330 | +2.75(+2.59%) |
Mar 09, 2017 | 105.79 | 106.32 | 105.28 | 105.83 | 802,945 | -0.16(-0.15%) |
Mar 08, 2017 | 106.03 | 106.50 | 105.57 | 106.00 | 918,250 | +0.27(+0.26%) |
Mar 07, 2017 | 106.57 | 107.05 | 105.49 | 105.72 | 1,596,339 | -0.84(-0.79%) |
Mar 06, 2017 | 105.60 | 106.64 | 104.80 | 106.56 | 1,561,478 | +0.17(+0.16%) |
Mar 03, 2017 | 106.13 | 106.59 | 105.39 | 106.39 | 1,124,434 | +0.13(+0.12%) |
Mar 02, 2017 | 106.68 | 107.20 | 105.92 | 106.27 | 1,229,994 | -1.07(-0.99%) |
Mar 01, 2017 | 106.70 | 107.55 | 106.11 | 107.33 | 2,596,947 | +1.01(+0.95%) |
Feb 28, 2017 | 106.76 | 107.11 | 105.97 | 106.32 | 2,602,534 | -0.67(-0.63%) |
Feb 27, 2017 | 106.08 | 107.09 | 105.63 | 106.99 | 1,818,768 | +0.45(+0.42%) |
Feb 24, 2017 | 104.61 | 106.56 | 103.77 | 106.54 | 1,413,892 | +0.95(+0.90%) |
Feb 23, 2017 | 106.98 | 107.01 | 104.51 | 105.59 | 1,506,726 | -0.76(-0.72%) |
Feb 22, 2017 | 105.50 | 106.36 | 104.95 | 106.36 | 1,795,840 | +0.68(+0.65%) |
Feb 21, 2017 | 103.05 | 105.80 | 102.98 | 105.67 | 2,648,655 | +2.62(+2.54%) |
Feb 17, 2017 | 103.05 | 103.05 | 103.05 | 0 | +0.30(+0.29%) | |
Feb 16, 2017 | 104.76 | 104.78 | 101.54 | 102.76 | 3,466,056 | -1.48(-1.42%) |
Feb 15, 2017 | 103.94 | 104.37 | 103.17 | 104.24 | 1,498,897 | +0.53(+0.51%) |
Feb 14, 2017 | 104.04 | 104.28 | 102.87 | 103.71 | 1,354,034 | -0.56(-0.54%) |
Feb 13, 2017 | 104.96 | 105.54 | 104.19 | 104.27 | 1,051,867 | +0.24(+0.23%) |
Feb 10, 2017 | 104.55 | 104.56 | 103.10 | 104.03 | 1,720,085 | -0.01(-0.01%) |
Feb 09, 2017 | 104.45 | 104.45 | 103.81 | 104.04 | 1,513,262 | +0.12(+0.11%) |
Feb 08, 2017 | 105.39 | 105.39 | 103.77 | 103.92 | 2,602,677 | -1.01(-0.97%) |
Feb 07, 2017 | 105.73 | 105.73 | 104.17 | 104.94 | 3,963,424 | -0.14(-0.14%) |
Feb 06, 2017 | 105.83 | 105.83 | 104.79 | 105.08 | 1,269,820 | -0.44(-0.42%) |
Feb 03, 2017 | 105.39 | 105.99 | 104.86 | 105.52 | 1,258,400 | +0.38(+0.36%) |
Feb 02, 2017 | 105.39 | 105.79 | 104.16 | 105.14 | 1,341,859 | -0.46(-0.43%) |