Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 120.57 | 121.51 | 119.74 | 121.47 | 295,710 | +1.34(+1.12%) |
Apr 27, 2017 | 120.32 | 120.43 | 119.13 | 120.12 | 378,574 | -0.58(-0.48%) |
Apr 26, 2017 | 120.85 | 121.50 | 119.83 | 120.70 | 312,126 | +0.13(+0.11%) |
Apr 25, 2017 | 121.76 | 121.76 | 120.03 | 120.57 | 242,194 | +0.09(+0.07%) |
Apr 24, 2017 | 122.70 | 123.43 | 120.00 | 120.48 | 472,842 | -0.51(-0.42%) |
Apr 21, 2017 | 122.63 | 123.28 | 120.72 | 120.99 | 197,318 | -1.98(-1.61%) |
Apr 20, 2017 | 121.53 | 123.29 | 120.74 | 122.97 | 422,489 | +2.57(+2.13%) |
Apr 19, 2017 | 120.14 | 121.45 | 119.82 | 120.40 | 939,914 | -0.83(-0.69%) |
Apr 18, 2017 | 121.82 | 122.13 | 120.18 | 121.23 | 410,947 | -1.38(-1.13%) |
Apr 17, 2017 | 121.62 | 123.36 | 121.00 | 122.61 | 319,109 | +1.78(+1.47%) |
Apr 13, 2017 | 122.77 | 123.17 | 120.72 | 120.83 | 356,196 | -1.77(-1.45%) |
Apr 12, 2017 | 123.56 | 124.75 | 122.02 | 122.61 | 327,562 | -0.94(-0.76%) |
Apr 11, 2017 | 123.47 | 125.14 | 122.46 | 123.55 | 368,178 | +0.02(+0.02%) |
Apr 10, 2017 | 123.54 | 124.07 | 123.00 | 123.52 | 252,687 | -0.12(-0.09%) |
Apr 07, 2017 | 124.87 | 124.87 | 123.52 | 123.64 | 273,690 | -1.19(-0.95%) |
Apr 06, 2017 | 126.39 | 126.84 | 124.46 | 124.83 | 442,305 | -2.05(-1.61%) |
Apr 05, 2017 | 128.22 | 128.60 | 126.59 | 126.87 | 192,587 | -0.59(-0.46%) |
Apr 04, 2017 | 126.31 | 127.89 | 125.01 | 127.46 | 187,805 | +1.33(+1.06%) |
Apr 03, 2017 | 126.84 | 126.84 | 125.22 | 126.13 | 444,751 | +0.08(+0.06%) |
Mar 31, 2017 | 126.84 | 127.77 | 124.81 | 126.05 | 441,143 | -1.49(-1.17%) |
Mar 30, 2017 | 126.85 | 127.88 | 126.60 | 127.54 | 434,029 | -0.14(-0.11%) |
Mar 29, 2017 | 127.82 | 128.55 | 126.36 | 127.68 | 409,010 | -0.55(-0.43%) |
Mar 28, 2017 | 126.34 | 129.66 | 126.34 | 128.22 | 573,397 | +1.74(+1.38%) |
Mar 27, 2017 | 125.16 | 126.94 | 124.37 | 126.48 | 600,490 | -0.27(-0.21%) |
Mar 24, 2017 | 127.36 | 128.77 | 126.55 | 126.75 | 476,546 | +0.11(+0.09%) |
Mar 23, 2017 | 124.83 | 127.49 | 124.44 | 126.64 | 548,394 | +2.10(+1.69%) |
Mar 22, 2017 | 122.89 | 124.73 | 122.45 | 124.54 | 540,481 | +0.80(+0.65%) |
Mar 21, 2017 | 127.44 | 127.44 | 122.98 | 123.74 | 678,066 | -2.81(-2.22%) |
Mar 20, 2017 | 126.59 | 126.98 | 126.15 | 126.55 | 545,547 | -0.04(-0.03%) |
Mar 17, 2017 | 126.59 | 127.44 | 126.12 | 126.59 | 737,979 | +0.29(+0.23%) |
Mar 16, 2017 | 124.52 | 126.63 | 124.06 | 126.30 | 534,003 | +2.67(+2.16%) |
Mar 15, 2017 | 121.31 | 123.66 | 120.55 | 123.62 | 747,271 | +1.99(+1.64%) |
Mar 14, 2017 | 121.90 | 122.22 | 121.17 | 121.63 | 404,312 | -0.59(-0.49%) |
Mar 13, 2017 | 122.35 | 122.77 | 121.03 | 122.23 | 433,030 | +0.10(+0.08%) |
Mar 10, 2017 | 122.71 | 123.52 | 121.08 | 122.13 | 592,516 | -0.82(-0.67%) |
Mar 09, 2017 | 124.62 | 124.82 | 122.39 | 122.94 | 468,792 | -0.93(-0.75%) |
Mar 08, 2017 | 125.85 | 125.85 | 123.56 | 123.87 | 403,815 | -1.83(-1.46%) |
Mar 07, 2017 | 127.58 | 127.99 | 125.48 | 125.70 | 352,184 | -2.25(-1.76%) |
Mar 06, 2017 | 129.59 | 129.98 | 127.46 | 127.95 | 283,386 | -1.37(-1.06%) |
Mar 03, 2017 | 128.58 | 129.71 | 127.65 | 129.32 | 318,356 | +1.84(+1.44%) |
Mar 02, 2017 | 128.37 | 128.74 | 127.32 | 127.48 | 360,413 | -1.76(-1.36%) |
Mar 01, 2017 | 128.72 | 129.85 | 128.39 | 129.24 | 254,506 | +2.18(+1.71%) |
Feb 28, 2017 | 127.72 | 128.84 | 126.07 | 127.07 | 340,407 | -1.43(-1.11%) |
Feb 27, 2017 | 129.70 | 130.15 | 128.43 | 128.50 | 386,763 | -0.94(-0.73%) |
Feb 24, 2017 | 128.83 | 130.03 | 128.13 | 129.44 | 360,291 | -1.88(-1.43%) |
Feb 23, 2017 | 130.95 | 132.27 | 130.93 | 131.31 | 264,883 | -0.60(-0.46%) |
Feb 22, 2017 | 131.22 | 132.15 | 130.99 | 131.91 | 260,162 | +0.16(+0.12%) |
Feb 21, 2017 | 129.72 | 132.05 | 129.39 | 131.76 | 350,652 | +3.44(+2.68%) |
Feb 17, 2017 | 128.32 | 128.32 | 128.32 | 0 | -0.32(-0.25%) | |
Feb 16, 2017 | 129.52 | 130.53 | 128.22 | 128.64 | 191,421 | -0.98(-0.76%) |
Feb 15, 2017 | 129.13 | 130.07 | 128.79 | 129.62 | 377,103 | +0.86(+0.67%) |
Feb 14, 2017 | 130.20 | 130.97 | 128.63 | 128.76 | 411,303 | -2.09(-1.60%) |
Feb 13, 2017 | 133.31 | 134.15 | 130.75 | 130.85 | 222,176 | -2.00(-1.50%) |
Feb 10, 2017 | 130.85 | 133.13 | 130.85 | 132.85 | 327,385 | +1.64(+1.25%) |
Feb 09, 2017 | 131.04 | 131.30 | 129.44 | 131.21 | 492,964 | +1.34(+1.03%) |
Feb 08, 2017 | 129.25 | 130.06 | 128.03 | 129.87 | 575,280 | +1.08(+0.84%) |
Feb 07, 2017 | 125.82 | 131.18 | 125.82 | 128.79 | 1,066,059 | +3.39(+2.70%) |
Feb 06, 2017 | 125.81 | 126.87 | 124.91 | 125.40 | 551,189 | -1.16(-0.91%) |
Feb 03, 2017 | 126.24 | 127.01 | 125.85 | 126.56 | 274,587 | +1.30(+1.04%) |
Feb 02, 2017 | 126.02 | 126.03 | 124.90 | 125.26 | 249,475 | -0.79(-0.62%) |