Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.38 | 127.17 | 126.38 | 127.11 | 9,176 | +0.72(+0.57%) |
Apr 27, 2017 | 126.65 | 127.54 | 126.37 | 126.39 | 6,919 | -0.08(-0.07%) |
Apr 26, 2017 | 126.44 | 127.49 | 126.15 | 126.48 | 29,561 | +0.37(+0.29%) |
Apr 25, 2017 | 125.38 | 126.39 | 125.28 | 126.11 | 16,688 | +0.19(+0.15%) |
Apr 24, 2017 | 126.16 | 126.25 | 125.86 | 125.91 | 16,921 | +0.91(+0.72%) |
Apr 21, 2017 | 125.45 | 125.56 | 124.80 | 125.01 | 6,830 | -0.57(-0.46%) |
Apr 20, 2017 | 124.62 | 125.85 | 124.16 | 125.58 | 9,916 | +1.14(+0.91%) |
Apr 19, 2017 | 124.20 | 124.97 | 124.12 | 124.44 | 10,266 | +0.56(+0.46%) |
Apr 18, 2017 | 124.79 | 124.79 | 123.38 | 123.88 | 8,748 | -0.50(-0.40%) |
Apr 17, 2017 | 123.52 | 124.38 | 123.52 | 124.38 | 11,810 | +0.44(+0.35%) |
Apr 13, 2017 | 124.38 | 124.53 | 123.91 | 123.94 | 8,376 | -0.63(-0.50%) |
Apr 12, 2017 | 124.78 | 124.99 | 124.03 | 124.57 | 10,078 | -0.45(-0.36%) |
Apr 11, 2017 | 124.34 | 125.03 | 124.11 | 125.03 | 33,801 | +0.36(+0.29%) |
Apr 10, 2017 | 124.03 | 124.96 | 124.03 | 124.66 | 12,035 | +0.69(+0.56%) |
Apr 07, 2017 | 124.06 | 124.24 | 123.46 | 123.97 | 19,721 | -0.23(-0.19%) |
Apr 06, 2017 | 123.56 | 124.30 | 123.15 | 124.20 | 14,568 | +0.61(+0.49%) |
Apr 05, 2017 | 123.64 | 124.90 | 123.47 | 123.59 | 20,448 | +0.04(+0.03%) |
Apr 04, 2017 | 124.18 | 124.30 | 123.28 | 123.55 | 10,501 | -0.66(-0.53%) |
Apr 03, 2017 | 124.18 | 124.78 | 123.92 | 124.21 | 70,559 | +0.19(+0.16%) |
Mar 31, 2017 | 124.17 | 124.35 | 123.90 | 124.02 | 35,702 | -0.39(-0.31%) |
Mar 30, 2017 | 123.42 | 124.53 | 123.42 | 124.41 | 8,751 | +1.02(+0.82%) |
Mar 29, 2017 | 123.54 | 123.72 | 123.05 | 123.39 | 6,210 | -0.38(-0.31%) |
Mar 28, 2017 | 123.04 | 123.91 | 122.56 | 123.77 | 14,195 | +0.42(+0.34%) |
Mar 27, 2017 | 121.39 | 123.40 | 121.39 | 123.34 | 21,572 | +1.11(+0.91%) |
Mar 24, 2017 | 121.62 | 122.65 | 121.11 | 122.23 | 19,038 | +0.87(+0.72%) |
Mar 23, 2017 | 121.77 | 122.34 | 121.18 | 121.36 | 18,059 | -0.56(-0.46%) |
Mar 22, 2017 | 122.11 | 122.11 | 121.35 | 121.92 | 19,866 | -0.17(-0.14%) |
Mar 21, 2017 | 123.89 | 124.10 | 121.71 | 122.09 | 45,857 | -1.52(-1.23%) |
Mar 20, 2017 | 124.74 | 124.74 | 123.48 | 123.61 | 7,795 | -1.09(-0.87%) |
Mar 17, 2017 | 124.92 | 124.92 | 124.55 | 124.70 | 10,838 | -0.11(-0.09%) |
Mar 16, 2017 | 125.81 | 125.81 | 124.56 | 124.81 | 14,366 | -0.90(-0.71%) |
Mar 15, 2017 | 124.49 | 125.87 | 124.49 | 125.71 | 14,165 | +1.42(+1.15%) |
Mar 14, 2017 | 124.51 | 124.51 | 123.86 | 124.28 | 22,693 | -1.10(-0.88%) |
Mar 13, 2017 | 125.21 | 125.58 | 125.00 | 125.38 | 10,375 | +0.15(+0.12%) |
Mar 10, 2017 | 125.52 | 125.71 | 124.65 | 125.24 | 15,959 | +0.11(+0.09%) |
Mar 09, 2017 | 125.11 | 125.77 | 124.80 | 125.12 | 19,879 | -0.05(-0.04%) |
Mar 08, 2017 | 125.09 | 125.76 | 125.09 | 125.17 | 24,833 | +0.08(+0.07%) |
Mar 07, 2017 | 125.87 | 125.99 | 125.09 | 125.09 | 24,446 | -1.30(-1.03%) |
Mar 06, 2017 | 126.52 | 127.35 | 125.94 | 126.39 | 71,855 | -0.46(-0.36%) |
Mar 03, 2017 | 126.04 | 126.95 | 126.01 | 126.85 | 24,145 | +0.76(+0.60%) |
Mar 02, 2017 | 126.34 | 126.59 | 125.88 | 126.09 | 20,618 | -0.56(-0.44%) |
Mar 01, 2017 | 126.28 | 127.00 | 126.28 | 126.65 | 34,886 | +1.12(+0.89%) |
Feb 28, 2017 | 126.04 | 126.11 | 125.44 | 125.53 | 29,470 | -0.88(-0.70%) |
Feb 27, 2017 | 125.21 | 126.47 | 125.12 | 126.41 | 32,212 | +1.10(+0.88%) |
Feb 24, 2017 | 124.29 | 125.31 | 124.28 | 125.31 | 15,067 | +0.75(+0.60%) |
Feb 23, 2017 | 124.39 | 124.68 | 123.94 | 124.56 | 14,246 | +0.37(+0.30%) |
Feb 22, 2017 | 124.41 | 124.54 | 124.05 | 124.19 | 11,546 | -0.32(-0.26%) |
Feb 21, 2017 | 122.51 | 124.57 | 122.51 | 124.51 | 29,042 | +2.30(+1.88%) |
Feb 17, 2017 | 122.21 | 122.21 | 122.21 | 0 | -1.27(-1.03%) | |
Feb 16, 2017 | 123.45 | 123.92 | 122.50 | 123.48 | 36,859 | -0.42(-0.34%) |
Feb 15, 2017 | 122.75 | 124.07 | 122.69 | 123.90 | 21,189 | +0.94(+0.77%) |
Feb 14, 2017 | 121.60 | 123.10 | 121.60 | 122.96 | 24,468 | +1.10(+0.90%) |
Feb 13, 2017 | 121.77 | 122.12 | 121.69 | 121.86 | 14,485 | +0.31(+0.25%) |
Feb 10, 2017 | 121.63 | 121.87 | 121.11 | 121.56 | 24,155 | -0.02(-0.01%) |
Feb 09, 2017 | 120.34 | 121.75 | 120.19 | 121.57 | 13,674 | +1.15(+0.95%) |
Feb 08, 2017 | 119.63 | 120.43 | 119.19 | 120.43 | 14,220 | +0.47(+0.39%) |
Feb 07, 2017 | 120.45 | 120.45 | 119.66 | 119.96 | 16,385 | -0.14(-0.12%) |
Feb 06, 2017 | 121.53 | 121.55 | 119.83 | 120.10 | 56,330 | -1.28(-1.05%) |
Feb 03, 2017 | 120.82 | 121.39 | 120.73 | 121.38 | 17,138 | +1.13(+0.94%) |
Feb 02, 2017 | 120.73 | 120.82 | 119.95 | 120.25 | 20,313 | -0.77(-0.63%) |