Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.94 | 131.14 | 129.33 | 131.01 | 5,937,341 | -0.02(-0.01%) |
Apr 27, 2017 | 129.83 | 131.15 | 129.16 | 131.03 | 7,007,544 | +1.59(+1.23%) |
Apr 26, 2017 | 128.50 | 129.93 | 127.91 | 129.43 | 6,100,740 | +1.00(+0.78%) |
Apr 25, 2017 | 128.23 | 129.79 | 128.23 | 128.43 | 6,549,076 | +0.96(+0.75%) |
Apr 24, 2017 | 126.80 | 127.62 | 126.60 | 127.48 | 6,049,382 | +1.59(+1.26%) |
Apr 21, 2017 | 124.62 | 126.01 | 124.55 | 125.89 | 5,981,291 | +1.08(+0.86%) |
Apr 20, 2017 | 123.93 | 125.09 | 123.74 | 124.82 | 4,408,937 | +1.26(+1.02%) |
Apr 19, 2017 | 124.15 | 124.55 | 123.39 | 123.56 | 4,123,784 | -0.45(-0.37%) |
Apr 18, 2017 | 123.42 | 124.36 | 123.18 | 124.01 | 3,538,084 | +0.38(+0.31%) |
Apr 17, 2017 | 122.45 | 123.63 | 122.33 | 123.63 | 4,131,738 | +1.17(+0.96%) |
Apr 13, 2017 | 122.89 | 123.38 | 122.42 | 122.46 | 2,796,337 | -0.53(-0.43%) |
Apr 12, 2017 | 123.72 | 123.85 | 122.84 | 122.99 | 5,296,496 | -1.39(-1.12%) |
Apr 11, 2017 | 124.14 | 124.76 | 123.46 | 124.38 | 3,389,599 | -0.01(-0.01%) |
Apr 10, 2017 | 123.34 | 125.05 | 123.16 | 124.39 | 6,010,520 | +0.91(+0.73%) |
Apr 07, 2017 | 123.46 | 124.04 | 123.29 | 123.48 | 3,418,584 | -0.09(-0.07%) |
Apr 06, 2017 | 123.41 | 124.18 | 123.37 | 123.57 | 3,216,693 | +0.50(+0.41%) |
Apr 05, 2017 | 123.06 | 124.58 | 123.02 | 123.07 | 4,039,054 | +0.25(+0.21%) |
Apr 04, 2017 | 122.95 | 123.29 | 122.58 | 122.82 | 3,722,514 | -0.23(-0.19%) |
Apr 03, 2017 | 123.32 | 123.54 | 122.61 | 123.05 | 4,498,286 | -0.18(-0.14%) |
Mar 31, 2017 | 123.26 | 123.52 | 123.08 | 123.23 | 3,870,816 | -0.10(-0.08%) |
Mar 30, 2017 | 123.14 | 123.69 | 122.89 | 123.33 | 2,920,129 | -0.08(-0.06%) |
Mar 29, 2017 | 122.84 | 123.72 | 122.50 | 123.41 | 4,444,298 | -0.13(-0.11%) |
Mar 28, 2017 | 123.62 | 123.67 | 122.48 | 123.54 | 5,523,384 | +0.28(+0.22%) |
Mar 27, 2017 | 123.43 | 123.94 | 122.75 | 123.26 | 3,506,619 | -0.70(-0.57%) |
Mar 24, 2017 | 124.09 | 126.02 | 123.38 | 123.97 | 5,642,228 | -0.23(-0.19%) |
Mar 23, 2017 | 123.61 | 124.56 | 123.40 | 124.20 | 3,835,888 | +0.53(+0.43%) |
Mar 22, 2017 | 123.15 | 124.15 | 122.58 | 123.67 | 3,775,462 | +0.63(+0.51%) |
Mar 21, 2017 | 124.49 | 124.80 | 122.75 | 123.05 | 5,397,561 | -1.00(-0.80%) |
Mar 20, 2017 | 125.37 | 125.55 | 123.96 | 124.04 | 7,036,887 | -1.51(-1.20%) |
Mar 17, 2017 | 125.39 | 125.88 | 124.32 | 125.56 | 10,725,923 | +0.73(+0.58%) |
Mar 16, 2017 | 124.55 | 125.21 | 124.22 | 124.83 | 4,223,262 | +0.66(+0.53%) |
Mar 15, 2017 | 123.67 | 124.53 | 123.17 | 124.17 | 4,373,451 | +0.66(+0.54%) |
Mar 14, 2017 | 123.60 | 123.87 | 122.92 | 123.51 | 3,899,460 | -0.23(-0.18%) |
Mar 13, 2017 | 123.65 | 123.94 | 122.95 | 123.73 | 3,494,996 | +0.49(+0.40%) |
Mar 10, 2017 | 123.57 | 123.76 | 122.91 | 123.25 | 3,721,374 | +0.19(+0.16%) |
Mar 09, 2017 | 123.44 | 123.51 | 122.98 | 123.05 | 4,283,076 | -0.25(-0.20%) |
Mar 08, 2017 | 122.72 | 123.47 | 122.47 | 123.31 | 4,303,550 | +0.76(+0.62%) |
Mar 07, 2017 | 122.81 | 123.33 | 122.39 | 122.55 | 4,761,140 | -0.19(-0.15%) |
Mar 06, 2017 | 122.73 | 123.05 | 122.28 | 122.73 | 4,791,780 | -0.57(-0.46%) |
Mar 03, 2017 | 123.68 | 122.48 | 123.30 | 4,091,849 | -0.12(-0.09%) | |
Mar 02, 2017 | 122.69 | 123.65 | 122.12 | 123.42 | 4,855,801 | +1.06(+0.87%) |
Mar 01, 2017 | 122.39 | 123.21 | 121.70 | 122.36 | 7,448,312 | +1.48(+1.22%) |
Feb 28, 2017 | 120.94 | 121.48 | 120.51 | 120.88 | 5,048,540 | -0.33(-0.27%) |
Feb 27, 2017 | 121.68 | 121.80 | 120.79 | 121.21 | 5,252,844 | -0.54(-0.45%) |
Feb 24, 2017 | 120.70 | 121.86 | 120.67 | 121.75 | 4,215,951 | +1.04(+0.86%) |
Feb 23, 2017 | 121.88 | 122.07 | 120.55 | 120.72 | 5,011,141 | -0.45(-0.37%) |
Feb 22, 2017 | 121.00 | 121.35 | 120.10 | 121.17 | 6,038,456 | +0.19(+0.16%) |
Feb 21, 2017 | 121.46 | 121.50 | 119.50 | 120.97 | 11,118,089 | +1.68(+1.41%) |
Feb 17, 2017 | 119.29 | 119.29 | 119.29 | 0 | +1.22(+1.03%) | |
Feb 16, 2017 | 118.78 | 119.28 | 117.54 | 118.07 | 5,149,604 | -0.54(-0.46%) |
Feb 15, 2017 | 117.85 | 119.01 | 117.58 | 118.61 | 5,206,828 | +0.69(+0.59%) |
Feb 14, 2017 | 116.75 | 117.93 | 116.24 | 117.92 | 5,724,260 | +1.24(+1.07%) |
Feb 13, 2017 | 117.19 | 117.20 | 116.00 | 116.68 | 3,300,270 | +0.02(+0.01%) |
Feb 10, 2017 | 115.62 | 117.26 | 115.32 | 116.66 | 3,952,272 | +0.95(+0.82%) |
Feb 09, 2017 | 115.02 | 116.08 | 114.63 | 115.71 | 3,514,592 | +0.69(+0.60%) |
Feb 08, 2017 | 114.19 | 115.04 | 114.13 | 115.02 | 3,455,606 | +1.03(+0.90%) |
Feb 07, 2017 | 114.42 | 114.87 | 113.73 | 113.99 | 3,882,823 | +0.13(+0.12%) |
Feb 06, 2017 | 114.64 | 115.03 | 113.83 | 113.86 | 4,631,013 | -1.24(-1.08%) |
Feb 03, 2017 | 114.50 | 115.51 | 114.26 | 115.10 | 3,182,386 | +0.86(+0.75%) |
Feb 02, 2017 | 114.68 | 114.74 | 113.92 | 114.24 | 2,634,456 | -0.41(-0.36%) |