Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 124.26 | 124.80 | 123.02 | 124.28 | 977,629 | +0.11(+0.09%) |
Apr 27, 2017 | 123.00 | 125.36 | 122.55 | 124.17 | 1,038,137 | +1.09(+0.89%) |
Apr 26, 2017 | 124.68 | 125.47 | 122.32 | 123.08 | 1,151,735 | -1.31(-1.05%) |
Apr 25, 2017 | 124.66 | 124.91 | 124.02 | 124.39 | 1,175,833 | +0.48(+0.39%) |
Apr 24, 2017 | 124.06 | 124.74 | 123.50 | 123.91 | 1,155,259 | +0.90(+0.73%) |
Apr 21, 2017 | 123.50 | 125.35 | 122.51 | 123.01 | 1,818,883 | -0.10(-0.08%) |
Apr 20, 2017 | 125.28 | 125.49 | 123.05 | 123.11 | 2,034,960 | -1.43(-1.15%) |
Apr 19, 2017 | 125.90 | 126.17 | 124.05 | 124.54 | 1,937,031 | -1.36(-1.08%) |
Apr 18, 2017 | 125.11 | 128.41 | 124.15 | 125.90 | 2,593,563 | -0.17(-0.13%) |
Apr 17, 2017 | 124.97 | 127.43 | 124.05 | 126.07 | 6,915,826 | -14.77(-10.49%) |
Apr 13, 2017 | 139.66 | 142.45 | 138.01 | 140.84 | 2,186,422 | +2.57(+1.86%) |
Apr 12, 2017 | 136.48 | 141.40 | 134.96 | 138.27 | 1,584,445 | +2.20(+1.62%) |
Apr 11, 2017 | 137.11 | 137.69 | 134.16 | 136.07 | 1,295,731 | -0.81(-0.59%) |
Apr 10, 2017 | 140.18 | 140.99 | 136.02 | 136.88 | 1,650,533 | -3.23(-2.31%) |
Apr 07, 2017 | 139.48 | 140.63 | 136.55 | 140.11 | 2,206,662 | +4.61(+3.40%) |
Apr 06, 2017 | 137.84 | 139.37 | 134.23 | 135.50 | 1,595,793 | -2.93(-2.12%) |
Apr 05, 2017 | 141.55 | 144.32 | 137.51 | 138.43 | 1,748,807 | -3.12(-2.20%) |
Apr 04, 2017 | 138.01 | 143.05 | 137.81 | 141.55 | 1,743,549 | +3.03(+2.19%) |
Apr 03, 2017 | 135.00 | 141.86 | 134.13 | 138.52 | 3,455,132 | +4.85(+3.63%) |
Mar 31, 2017 | 137.80 | 138.73 | 133.25 | 133.67 | 2,554,837 | -4.10(-2.98%) |
Mar 30, 2017 | 140.10 | 140.94 | 137.69 | 137.77 | 1,109,765 | -1.51(-1.08%) |
Mar 29, 2017 | 139.50 | 139.95 | 138.35 | 139.28 | 1,355,374 | -0.20(-0.14%) |
Mar 28, 2017 | 139.46 | 141.34 | 138.38 | 139.48 | 1,852,551 | -0.41(-0.29%) |
Mar 27, 2017 | 139.15 | 140.36 | 137.53 | 139.89 | 1,038,758 | +0.25(+0.18%) |
Mar 24, 2017 | 138.97 | 140.57 | 138.01 | 139.64 | 1,547,560 | +0.67(+0.48%) |
Mar 23, 2017 | 141.13 | 141.27 | 138.71 | 138.97 | 1,887,606 | -2.31(-1.64%) |
Mar 22, 2017 | 141.75 | 143.58 | 140.01 | 141.28 | 3,860,341 | +0.55(+0.39%) |
Mar 21, 2017 | 148.36 | 149.00 | 140.47 | 140.73 | 2,240,324 | -7.79(-5.25%) |
Mar 20, 2017 | 147.61 | 148.93 | 146.51 | 148.52 | 1,744,105 | +0.56(+0.38%) |
Mar 17, 2017 | 148.01 | 149.27 | 146.79 | 147.96 | 4,268,014 | -0.48(-0.32%) |
Mar 16, 2017 | 151.69 | 151.91 | 146.98 | 148.44 | 3,683,809 | -4.22(-2.76%) |
Mar 15, 2017 | 151.35 | 153.15 | 147.90 | 152.66 | 1,975,956 | +1.70(+1.13%) |
Mar 14, 2017 | 149.99 | 151.98 | 148.83 | 150.96 | 1,697,325 | -0.07(-0.05%) |
Mar 13, 2017 | 149.24 | 151.63 | 145.29 | 151.03 | 4,158,831 | +1.79(+1.20%) |
Mar 10, 2017 | 138.81 | 150.42 | 138.54 | 149.24 | 5,114,827 | +11.22(+8.13%) |
Mar 09, 2017 | 135.43 | 138.34 | 134.23 | 138.02 | 1,781,787 | +2.02(+1.49%) |
Mar 08, 2017 | 133.39 | 137.88 | 133.06 | 136.00 | 2,363,181 | +2.61(+1.96%) |
Mar 07, 2017 | 133.13 | 134.85 | 131.48 | 133.39 | 1,906,617 | -0.99(-0.74%) |
Mar 06, 2017 | 136.95 | 136.98 | 133.14 | 134.38 | 1,920,661 | -2.53(-1.85%) |
Mar 03, 2017 | 133.19 | 137.76 | 132.65 | 136.91 | 2,859,783 | +4.11(+3.09%) |
Mar 02, 2017 | 134.70 | 135.79 | 132.12 | 132.80 | 1,963,844 | -0.42(-0.32%) |
Mar 01, 2017 | 133.90 | 135.48 | 131.91 | 133.22 | 3,000,951 | +0.12(+0.09%) |
Feb 28, 2017 | 133.59 | 134.05 | 131.24 | 133.10 | 3,868,720 | -0.92(-0.69%) |
Feb 27, 2017 | 131.88 | 134.97 | 130.24 | 134.02 | 33,191,468 | +2.81(+2.14%) |
Feb 24, 2017 | 128.27 | 131.89 | 127.56 | 131.21 | 9,231,041 | +9.26(+7.59%) |
Feb 23, 2017 | 121.40 | 122.14 | 118.79 | 121.95 | 1,554,287 | +0.59(+0.49%) |
Feb 22, 2017 | 121.70 | 122.90 | 121.25 | 121.36 | 854,934 | -1.00(-0.82%) |
Feb 21, 2017 | 121.09 | 122.67 | 119.77 | 122.36 | 1,257,228 | +1.87(+1.55%) |
Feb 17, 2017 | 120.49 | 120.49 | 120.49 | 0 | +0.31(+0.26%) | |
Feb 16, 2017 | 121.39 | 122.23 | 118.53 | 120.18 | 990,699 | -0.76(-0.63%) |
Feb 15, 2017 | 122.39 | 122.61 | 119.01 | 120.94 | 1,608,124 | -2.38(-1.93%) |
Feb 14, 2017 | 119.94 | 125.49 | 119.62 | 123.32 | 1,869,498 | +2.17(+1.79%) |
Feb 13, 2017 | 122.27 | 122.27 | 120.26 | 121.15 | 1,170,646 | -0.55(-0.45%) |
Feb 10, 2017 | 123.01 | 123.10 | 121.26 | 121.70 | 1,084,706 | -1.26(-1.02%) |
Feb 09, 2017 | 121.92 | 124.19 | 121.68 | 122.96 | 894,038 | +0.23(+0.19%) |
Feb 08, 2017 | 117.32 | 123.59 | 117.18 | 122.73 | 2,180,716 | +4.55(+3.85%) |
Feb 07, 2017 | 120.09 | 120.43 | 117.25 | 118.18 | 1,671,295 | -1.50(-1.25%) |
Feb 06, 2017 | 120.28 | 121.31 | 118.81 | 119.68 | 1,107,724 | -0.66(-0.55%) |
Feb 03, 2017 | 121.76 | 122.46 | 119.62 | 120.34 | 868,895 | -0.58(-0.48%) |
Feb 02, 2017 | 123.03 | 123.70 | 119.25 | 120.92 | 1,643,867 | -3.35(-2.70%) |