Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 125.74 | 126.15 | 125.21 | 125.44 | 1,521,234 | -0.84(-0.67%) |
Apr 27, 2017 | 125.89 | 126.46 | 125.48 | 126.28 | 897,956 | +0.80(+0.64%) |
Apr 26, 2017 | 127.10 | 127.13 | 125.42 | 125.47 | 1,188,256 | -1.29(-1.02%) |
Apr 25, 2017 | 125.62 | 127.83 | 124.15 | 126.76 | 2,153,374 | +1.60(+1.28%) |
Apr 24, 2017 | 124.60 | 125.79 | 124.01 | 125.17 | 2,192,144 | +2.22(+1.81%) |
Apr 21, 2017 | 123.30 | 124.17 | 122.82 | 122.94 | 1,363,137 | -0.33(-0.27%) |
Apr 20, 2017 | 122.31 | 123.57 | 122.31 | 123.27 | 1,054,153 | +1.22(+1.00%) |
Apr 19, 2017 | 122.53 | 122.62 | 121.81 | 122.05 | 1,072,138 | +0.05(+0.04%) |
Apr 18, 2017 | 121.64 | 122.55 | 121.31 | 122.01 | 852,334 | -0.22(-0.18%) |
Apr 17, 2017 | 120.98 | 122.32 | 120.76 | 122.23 | 877,964 | +2.32(+1.93%) |
Apr 13, 2017 | 120.15 | 120.83 | 119.89 | 119.91 | 652,983 | -0.61(-0.50%) |
Apr 12, 2017 | 121.44 | 121.44 | 120.04 | 120.52 | 695,456 | -0.25(-0.21%) |
Apr 11, 2017 | 121.02 | 121.16 | 120.13 | 120.77 | 862,910 | -0.36(-0.30%) |
Apr 10, 2017 | 121.57 | 121.84 | 120.44 | 121.14 | 878,793 | -0.43(-0.35%) |
Apr 07, 2017 | 121.26 | 122.06 | 120.94 | 121.57 | 1,045,095 | +0.08(+0.07%) |
Apr 06, 2017 | 121.57 | 122.14 | 120.74 | 121.48 | 958,319 | -0.20(-0.16%) |
Apr 05, 2017 | 121.02 | 123.05 | 120.11 | 121.68 | 1,598,532 | +1.26(+1.05%) |
Apr 04, 2017 | 120.46 | 120.57 | 119.28 | 120.42 | 1,460,662 | -0.50(-0.41%) |
Apr 03, 2017 | 121.97 | 123.13 | 120.27 | 120.91 | 1,741,750 | -1.30(-1.06%) |
Mar 31, 2017 | 120.73 | 122.94 | 120.47 | 122.21 | 1,506,300 | +1.25(+1.04%) |
Mar 30, 2017 | 119.95 | 121.05 | 119.70 | 120.96 | 686,738 | +1.02(+0.85%) |
Mar 29, 2017 | 120.22 | 120.29 | 119.42 | 119.94 | 828,227 | -0.38(-0.32%) |
Mar 28, 2017 | 119.94 | 120.79 | 119.50 | 120.32 | 829,038 | +0.25(+0.21%) |
Mar 27, 2017 | 120.16 | 120.66 | 119.62 | 120.07 | 1,227,852 | -1.16(-0.96%) |
Mar 24, 2017 | 121.03 | 122.27 | 120.48 | 121.23 | 1,050,911 | +0.50(+0.42%) |
Mar 23, 2017 | 120.16 | 121.56 | 119.54 | 120.73 | 918,569 | +0.62(+0.51%) |
Mar 22, 2017 | 119.88 | 120.30 | 118.98 | 120.11 | 2,185,211 | +0.27(+0.23%) |
Mar 21, 2017 | 122.00 | 122.45 | 119.44 | 119.84 | 1,137,852 | -1.39(-1.15%) |
Mar 20, 2017 | 121.44 | 121.73 | 120.78 | 121.23 | 1,349,438 | -0.28(-0.23%) |
Mar 17, 2017 | 122.73 | 123.04 | 121.40 | 121.51 | 2,303,376 | -1.64(-1.33%) |
Mar 16, 2017 | 122.02 | 123.25 | 122.02 | 123.15 | 1,107,962 | +1.30(+1.07%) |
Mar 15, 2017 | 123.16 | 123.62 | 120.51 | 121.85 | 2,824,858 | -1.70(-1.38%) |
Mar 14, 2017 | 123.71 | 124.40 | 122.99 | 123.55 | 662,473 | -0.39(-0.32%) |
Mar 13, 2017 | 123.39 | 124.28 | 123.34 | 123.94 | 932,727 | +0.84(+0.68%) |
Mar 10, 2017 | 122.92 | 123.47 | 122.13 | 123.10 | 1,247,934 | +0.59(+0.48%) |
Mar 09, 2017 | 122.21 | 122.94 | 121.99 | 122.51 | 754,537 | +0.45(+0.37%) |
Mar 08, 2017 | 122.51 | 122.73 | 121.84 | 122.06 | 701,380 | -0.10(-0.08%) |
Mar 07, 2017 | 121.76 | 122.64 | 121.76 | 122.17 | 827,587 | +0.24(+0.20%) |
Mar 06, 2017 | 120.70 | 122.30 | 120.70 | 121.92 | 852,412 | +0.74(+0.61%) |
Mar 03, 2017 | 121.62 | 122.03 | 121.02 | 121.18 | 1,325,700 | -0.34(-0.28%) |
Mar 02, 2017 | 121.66 | 122.17 | 121.24 | 121.52 | 2,165,932 | +0.00(+0.00%) |
Mar 01, 2017 | 122.55 | 122.64 | 121.35 | 121.52 | 2,640,728 | +0.49(+0.41%) |
Feb 28, 2017 | 121.52 | 121.67 | 120.79 | 121.03 | 1,532,713 | -0.49(-0.40%) |
Feb 27, 2017 | 121.92 | 122.21 | 121.29 | 121.51 | 1,012,714 | -0.78(-0.63%) |
Feb 24, 2017 | 121.54 | 122.42 | 121.05 | 122.29 | 1,038,797 | +0.04(+0.03%) |
Feb 23, 2017 | 121.88 | 122.70 | 120.95 | 122.25 | 763,196 | +0.00(+0.00%) |
Feb 22, 2017 | 121.51 | 122.31 | 121.45 | 122.25 | 969,642 | +0.40(+0.33%) |
Feb 21, 2017 | 121.44 | 122.13 | 121.07 | 121.85 | 1,366,682 | +0.34(+0.28%) |
Feb 17, 2017 | 121.50 | 121.50 | 121.50 | 0 | +1.66(+1.38%) | |
Feb 16, 2017 | 119.50 | 120.17 | 118.76 | 119.84 | 893,006 | +0.26(+0.22%) |
Feb 15, 2017 | 117.90 | 119.91 | 117.69 | 119.58 | 974,441 | +1.31(+1.11%) |
Feb 14, 2017 | 117.75 | 118.74 | 117.60 | 118.27 | 1,346,674 | +0.36(+0.31%) |
Feb 13, 2017 | 118.29 | 118.69 | 117.48 | 117.91 | 1,091,005 | +0.22(+0.19%) |
Feb 10, 2017 | 117.61 | 117.93 | 116.91 | 117.68 | 1,133,505 | +0.07(+0.06%) |
Feb 09, 2017 | 116.56 | 117.84 | 116.50 | 117.61 | 912,532 | +1.05(+0.90%) |
Feb 08, 2017 | 117.41 | 118.11 | 116.14 | 116.56 | 985,026 | -0.71(-0.60%) |
Feb 07, 2017 | 116.71 | 119.73 | 116.48 | 117.26 | 2,513,024 | +2.76(+2.41%) |
Feb 06, 2017 | 113.80 | 114.78 | 113.58 | 114.50 | 1,249,800 | +0.26(+0.23%) |
Feb 03, 2017 | 113.30 | 114.58 | 112.86 | 114.24 | 1,200,210 | +2.03(+1.81%) |
Feb 02, 2017 | 111.04 | 112.33 | 110.70 | 112.21 | 840,140 | +0.79(+0.71%) |