Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 127.67 | 128.74 | 125.64 | 127.78 | 3,167,438 | +0.87(+0.69%) |
Apr 27, 2017 | 125.00 | 127.94 | 121.70 | 126.91 | 3,823,881 | +6.18(+5.12%) |
Apr 26, 2017 | 120.60 | 122.93 | 120.12 | 120.73 | 1,646,401 | +0.18(+0.15%) |
Apr 25, 2017 | 120.02 | 122.07 | 119.47 | 120.55 | 1,738,383 | +1.01(+0.84%) |
Apr 24, 2017 | 117.99 | 120.42 | 117.50 | 119.54 | 2,812,887 | +2.72(+2.33%) |
Apr 21, 2017 | 118.64 | 119.30 | 115.57 | 116.82 | 2,043,478 | -1.90(-1.60%) |
Apr 20, 2017 | 121.00 | 121.00 | 117.99 | 118.72 | 1,409,582 | -1.77(-1.47%) |
Apr 19, 2017 | 118.75 | 121.00 | 118.02 | 120.49 | 2,166,204 | +2.27(+1.92%) |
Apr 18, 2017 | 118.07 | 118.94 | 117.35 | 118.22 | 1,007,797 | -0.61(-0.51%) |
Apr 17, 2017 | 118.35 | 119.57 | 117.24 | 118.83 | 1,525,453 | +0.48(+0.41%) |
Apr 13, 2017 | 114.76 | 118.64 | 114.73 | 118.35 | 1,702,803 | +3.78(+3.30%) |
Apr 12, 2017 | 117.09 | 117.73 | 114.32 | 114.57 | 1,309,039 | -2.32(-1.98%) |
Apr 11, 2017 | 117.05 | 118.24 | 115.66 | 116.89 | 771,860 | -0.52(-0.44%) |
Apr 10, 2017 | 115.92 | 118.09 | 115.01 | 117.41 | 1,239,132 | +1.79(+1.55%) |
Apr 07, 2017 | 115.78 | 116.26 | 113.42 | 115.62 | 2,706,981 | +0.13(+0.11%) |
Apr 06, 2017 | 116.30 | 116.70 | 114.16 | 115.49 | 3,365,050 | -0.72(-0.62%) |
Apr 05, 2017 | 118.17 | 119.72 | 115.94 | 116.21 | 1,942,266 | -2.09(-1.77%) |
Apr 04, 2017 | 119.35 | 120.33 | 117.86 | 118.30 | 1,614,606 | -0.99(-0.83%) |
Apr 03, 2017 | 121.52 | 122.29 | 119.15 | 119.29 | 1,497,989 | -1.95(-1.61%) |
Mar 31, 2017 | 121.49 | 121.87 | 119.22 | 121.24 | 2,033,669 | -0.84(-0.69%) |
Mar 30, 2017 | 120.70 | 122.93 | 120.00 | 122.08 | 1,837,537 | +1.36(+1.13%) |
Mar 29, 2017 | 118.53 | 121.44 | 118.03 | 120.72 | 1,844,154 | +2.19(+1.85%) |
Mar 28, 2017 | 118.64 | 119.50 | 118.04 | 118.53 | 1,115,367 | -0.30(-0.25%) |
Mar 27, 2017 | 117.67 | 119.05 | 115.58 | 118.83 | 2,400,397 | -0.43(-0.36%) |
Mar 24, 2017 | 120.94 | 121.43 | 118.73 | 119.26 | 1,292,350 | -1.00(-0.83%) |
Mar 23, 2017 | 119.79 | 121.07 | 119.55 | 120.26 | 1,409,885 | +0.18(+0.15%) |
Mar 22, 2017 | 118.72 | 120.22 | 118.09 | 120.08 | 1,394,955 | +1.38(+1.16%) |
Mar 21, 2017 | 120.89 | 120.98 | 116.96 | 118.70 | 2,073,205 | -1.50(-1.25%) |
Mar 20, 2017 | 122.18 | 122.29 | 119.61 | 120.20 | 1,392,905 | -1.88(-1.54%) |
Mar 17, 2017 | 123.07 | 123.61 | 121.34 | 122.08 | 2,441,178 | -0.33(-0.27%) |
Mar 16, 2017 | 122.14 | 124.05 | 121.76 | 122.41 | 1,476,942 | +0.29(+0.24%) |
Mar 15, 2017 | 121.74 | 122.73 | 121.02 | 122.12 | 1,909,055 | +0.52(+0.43%) |
Mar 14, 2017 | 124.67 | 124.85 | 121.50 | 121.60 | 1,757,468 | -3.14(-2.52%) |
Mar 13, 2017 | 126.94 | 126.94 | 124.13 | 124.74 | 1,459,714 | -2.57(-2.02%) |
Mar 10, 2017 | 127.53 | 128.20 | 125.44 | 127.31 | 1,710,651 | +0.76(+0.60%) |
Mar 09, 2017 | 127.41 | 127.81 | 124.16 | 126.55 | 2,182,253 | -0.86(-0.67%) |
Mar 08, 2017 | 129.60 | 131.34 | 126.17 | 127.41 | 3,160,128 | -1.77(-1.37%) |
Mar 07, 2017 | 132.37 | 133.19 | 128.90 | 129.18 | 1,318,432 | -4.15(-3.11%) |
Mar 06, 2017 | 134.86 | 135.86 | 133.06 | 133.33 | 1,209,052 | -1.66(-1.23%) |
Mar 03, 2017 | 132.40 | 135.21 | 132.24 | 134.99 | 1,692,814 | +2.05(+1.54%) |
Mar 02, 2017 | 133.80 | 134.41 | 132.53 | 132.94 | 1,244,533 | -1.27(-0.95%) |
Mar 01, 2017 | 132.50 | 135.11 | 131.43 | 134.21 | 1,897,817 | +2.96(+2.26%) |
Feb 28, 2017 | 131.71 | 132.17 | 130.61 | 131.25 | 1,756,176 | -0.95(-0.72%) |
Feb 27, 2017 | 131.20 | 132.53 | 130.66 | 132.20 | 1,311,511 | +0.66(+0.50%) |
Feb 24, 2017 | 131.37 | 132.46 | 130.00 | 131.54 | 1,657,255 | +1.10(+0.84%) |
Feb 23, 2017 | 130.51 | 131.56 | 128.93 | 130.44 | 1,825,977 | -0.39(-0.30%) |
Feb 22, 2017 | 129.38 | 131.99 | 129.36 | 130.83 | 1,243,107 | +0.94(+0.72%) |
Feb 21, 2017 | 129.71 | 132.48 | 129.42 | 129.89 | 2,715,532 | +1.07(+0.83%) |
Feb 17, 2017 | 128.82 | 128.82 | 128.82 | 0 | -1.57(-1.20%) | |
Feb 16, 2017 | 137.71 | 138.21 | 130.18 | 130.39 | 5,186,248 | -1.61(-1.22%) |
Feb 15, 2017 | 129.06 | 132.38 | 129.05 | 132.00 | 2,610,562 | +2.50(+1.93%) |
Feb 14, 2017 | 128.22 | 130.47 | 127.75 | 129.50 | 3,321,846 | +1.73(+1.35%) |
Feb 13, 2017 | 127.22 | 128.15 | 126.04 | 127.77 | 3,021,086 | +1.26(+1.00%) |
Feb 10, 2017 | 127.49 | 127.98 | 125.85 | 126.51 | 1,668,136 | -0.57(-0.45%) |
Feb 09, 2017 | 126.21 | 127.67 | 125.79 | 127.08 | 2,165,516 | +0.71(+0.56%) |
Feb 08, 2017 | 127.12 | 128.58 | 125.69 | 126.37 | 1,758,264 | -1.35(-1.06%) |
Feb 07, 2017 | 128.09 | 128.65 | 126.23 | 127.72 | 1,272,624 | -0.47(-0.37%) |
Feb 06, 2017 | 125.69 | 128.30 | 125.50 | 128.19 | 1,684,582 | +1.21(+0.95%) |
Feb 03, 2017 | 129.11 | 129.11 | 126.74 | 126.98 | 3,027,628 | -1.40(-1.09%) |
Feb 02, 2017 | 130.86 | 132.00 | 127.95 | 128.38 | 2,821,432 | -3.94(-2.98%) |