Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 130.56 | 130.64 | 129.56 | 130.57 | 110,756 | +0.02(+0.02%) |
Apr 27, 2017 | 130.25 | 130.73 | 129.93 | 130.55 | 134,545 | +1.09(+0.84%) |
Apr 26, 2017 | 129.81 | 129.84 | 129.11 | 129.46 | 94,834 | -0.27(-0.21%) |
Apr 25, 2017 | 129.85 | 130.08 | 129.65 | 129.73 | 111,783 | +0.35(+0.27%) |
Apr 24, 2017 | 129.14 | 129.42 | 128.78 | 129.38 | 64,870 | +1.57(+1.23%) |
Apr 21, 2017 | 127.79 | 128.11 | 127.57 | 127.81 | 56,017 | +0.12(+0.09%) |
Apr 20, 2017 | 127.30 | 127.90 | 126.84 | 127.69 | 338,453 | +0.78(+0.61%) |
Apr 19, 2017 | 126.94 | 127.48 | 126.73 | 126.91 | 129,743 | +0.28(+0.22%) |
Apr 18, 2017 | 125.74 | 126.67 | 125.63 | 126.63 | 80,011 | +0.50(+0.40%) |
Apr 17, 2017 | 125.40 | 126.19 | 125.40 | 126.13 | 130,530 | +1.04(+0.83%) |
Apr 13, 2017 | 125.32 | 126.40 | 125.09 | 125.09 | 59,059 | -0.38(-0.30%) |
Apr 12, 2017 | 125.94 | 126.25 | 125.36 | 125.47 | 66,225 | -0.62(-0.49%) |
Apr 11, 2017 | 125.63 | 126.09 | 124.84 | 126.09 | 65,628 | +0.24(+0.19%) |
Apr 10, 2017 | 126.02 | 126.33 | 125.48 | 125.85 | 29,190 | -0.06(-0.05%) |
Apr 07, 2017 | 125.77 | 126.07 | 125.39 | 125.91 | 52,238 | +0.02(+0.02%) |
Apr 06, 2017 | 125.60 | 126.01 | 125.07 | 125.89 | 48,426 | +0.35(+0.28%) |
Apr 05, 2017 | 125.93 | 127.00 | 125.22 | 125.54 | 126,153 | -0.04(-0.03%) |
Apr 04, 2017 | 125.71 | 126.17 | 125.29 | 125.58 | 67,706 | -0.21(-0.17%) |
Apr 03, 2017 | 126.49 | 126.90 | 125.09 | 125.79 | 111,942 | -0.60(-0.47%) |
Mar 31, 2017 | 126.17 | 126.76 | 125.84 | 126.39 | 70,878 | +0.09(+0.07%) |
Mar 30, 2017 | 126.34 | 126.76 | 126.15 | 126.30 | 195,064 | -0.07(-0.06%) |
Mar 29, 2017 | 125.58 | 126.48 | 125.47 | 126.37 | 255,032 | +0.61(+0.49%) |
Mar 28, 2017 | 125.22 | 125.99 | 125.12 | 125.76 | 125,359 | +0.71(+0.57%) |
Mar 27, 2017 | 124.04 | 125.36 | 123.61 | 125.05 | 154,380 | -0.01(-0.01%) |
Mar 24, 2017 | 125.16 | 125.82 | 124.61 | 125.06 | 45,703 | +0.25(+0.20%) |
Mar 23, 2017 | 124.88 | 125.34 | 124.53 | 124.82 | 49,843 | -0.06(-0.05%) |
Mar 22, 2017 | 124.06 | 124.89 | 124.00 | 124.88 | 72,851 | +0.82(+0.66%) |
Mar 21, 2017 | 126.70 | 126.87 | 123.92 | 124.06 | 149,789 | -2.37(-1.87%) |
Mar 20, 2017 | 126.68 | 127.14 | 126.02 | 126.42 | 133,809 | -0.29(-0.23%) |
Mar 17, 2017 | 127.19 | 127.35 | 126.69 | 126.71 | 74,791 | +0.23(+0.18%) |
Mar 16, 2017 | 126.87 | 127.22 | 126.23 | 126.48 | 172,946 | +0.66(+0.52%) |
Mar 15, 2017 | 125.31 | 126.06 | 124.77 | 125.83 | 344,133 | +0.79(+0.63%) |
Mar 14, 2017 | 125.31 | 125.31 | 124.37 | 125.04 | 289,833 | -0.67(-0.53%) |
Mar 13, 2017 | 124.74 | 125.81 | 124.74 | 125.70 | 217,847 | +0.89(+0.71%) |
Mar 10, 2017 | 124.51 | 124.87 | 124.15 | 124.82 | 28,179 | +0.76(+0.61%) |
Mar 09, 2017 | 124.32 | 124.36 | 123.34 | 124.06 | 32,219 | -0.13(-0.10%) |
Mar 08, 2017 | 123.80 | 124.60 | 123.71 | 124.19 | 34,668 | +0.49(+0.40%) |
Mar 07, 2017 | 123.59 | 124.17 | 123.51 | 123.70 | 21,813 | +0.06(+0.05%) |
Mar 06, 2017 | 123.31 | 123.84 | 123.11 | 123.64 | 57,446 | -0.15(-0.12%) |
Mar 03, 2017 | 123.47 | 123.88 | 123.23 | 123.79 | 44,186 | +0.01(+0.01%) |
Mar 02, 2017 | 124.59 | 124.59 | 123.64 | 123.78 | 152,304 | -0.94(-0.75%) |
Mar 01, 2017 | 123.56 | 124.90 | 123.24 | 124.72 | 673,983 | +2.06(+1.68%) |
Feb 28, 2017 | 123.48 | 123.48 | 122.51 | 122.66 | 79,595 | -1.19(-0.96%) |
Feb 27, 2017 | 124.06 | 124.06 | 123.48 | 123.85 | 100,056 | -0.46(-0.37%) |
Feb 24, 2017 | 123.21 | 124.31 | 122.92 | 124.31 | 23,796 | +0.68(+0.55%) |
Feb 23, 2017 | 123.87 | 123.87 | 123.02 | 123.63 | 145,568 | +0.04(+0.03%) |
Feb 22, 2017 | 123.65 | 123.74 | 123.22 | 123.59 | 69,853 | -0.23(-0.19%) |
Feb 21, 2017 | 123.58 | 123.96 | 123.23 | 123.82 | 124,857 | +0.57(+0.46%) |
Feb 17, 2017 | 123.25 | 123.25 | 123.25 | 0 | +0.64(+0.52%) | |
Feb 16, 2017 | 122.79 | 123.22 | 122.20 | 122.61 | 47,452 | +0.12(+0.10%) |
Feb 15, 2017 | 121.43 | 122.67 | 121.24 | 122.49 | 90,259 | +0.81(+0.67%) |
Feb 14, 2017 | 121.35 | 121.77 | 120.97 | 121.68 | 50,792 | +0.07(+0.06%) |
Feb 13, 2017 | 121.50 | 122.00 | 121.01 | 121.61 | 649,837 | +0.26(+0.21%) |
Feb 10, 2017 | 120.66 | 121.52 | 120.40 | 121.35 | 85,708 | +1.72(+1.44%) |
Feb 09, 2017 | 118.14 | 119.96 | 118.35 | 119.63 | 46,872 | +1.49(+1.26%) |
Feb 08, 2017 | 118.01 | 118.62 | 117.64 | 118.14 | 51,276 | -0.35(-0.30%) |
Feb 07, 2017 | 118.43 | 118.81 | 118.08 | 118.49 | 39,005 | +0.34(+0.29%) |
Feb 06, 2017 | 118.29 | 118.29 | 117.75 | 118.15 | 74,483 | -0.36(-0.30%) |
Feb 03, 2017 | 117.87 | 118.69 | 117.87 | 118.51 | 47,609 | +1.27(+1.08%) |
Feb 02, 2017 | 116.08 | 117.32 | 115.62 | 117.24 | 97,391 | +0.91(+0.78%) |