Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.45 | 127.54 | 125.34 | 126.39 | 1,260,968 | -0.82(-0.65%) |
Apr 27, 2017 | 124.24 | 128.16 | 122.95 | 127.22 | 1,706,320 | -2.38(-1.84%) |
Apr 26, 2017 | 130.16 | 130.67 | 129.34 | 129.60 | 669,213 | -0.68(-0.52%) |
Apr 25, 2017 | 130.25 | 130.66 | 129.79 | 130.28 | 615,874 | +0.22(+0.17%) |
Apr 24, 2017 | 129.05 | 130.18 | 128.69 | 130.07 | 715,847 | +1.78(+1.39%) |
Apr 21, 2017 | 128.43 | 128.87 | 127.92 | 128.28 | 516,280 | +0.02(+0.01%) |
Apr 20, 2017 | 127.56 | 128.64 | 127.27 | 128.26 | 528,623 | +0.85(+0.67%) |
Apr 19, 2017 | 128.23 | 128.68 | 127.39 | 127.41 | 605,042 | -0.83(-0.65%) |
Apr 18, 2017 | 127.83 | 128.74 | 127.83 | 128.25 | 577,417 | +0.24(+0.19%) |
Apr 17, 2017 | 126.46 | 128.00 | 125.88 | 128.00 | 406,857 | +2.03(+1.61%) |
Apr 13, 2017 | 126.22 | 127.32 | 125.87 | 125.97 | 350,453 | -0.42(-0.33%) |
Apr 12, 2017 | 126.16 | 126.81 | 125.90 | 126.39 | 416,585 | -0.40(-0.32%) |
Apr 11, 2017 | 126.45 | 126.80 | 125.83 | 126.80 | 433,807 | +0.14(+0.11%) |
Apr 10, 2017 | 127.24 | 127.67 | 126.45 | 126.66 | 531,542 | -0.59(-0.46%) |
Apr 07, 2017 | 126.92 | 127.55 | 126.35 | 127.25 | 438,762 | +0.14(+0.11%) |
Apr 06, 2017 | 127.26 | 127.44 | 126.17 | 127.11 | 329,531 | -0.31(-0.24%) |
Apr 05, 2017 | 127.04 | 128.85 | 126.87 | 127.41 | 929,460 | +0.55(+0.43%) |
Apr 04, 2017 | 127.03 | 127.38 | 126.16 | 126.86 | 419,414 | -0.27(-0.21%) |
Apr 03, 2017 | 127.65 | 127.95 | 126.15 | 127.13 | 776,496 | -0.60(-0.47%) |
Mar 31, 2017 | 127.25 | 128.33 | 126.82 | 127.73 | 664,510 | +0.17(+0.13%) |
Mar 30, 2017 | 126.98 | 127.59 | 126.33 | 127.56 | 1,128,670 | +0.82(+0.65%) |
Mar 29, 2017 | 126.81 | 127.17 | 125.80 | 126.74 | 734,356 | -0.57(-0.45%) |
Mar 28, 2017 | 126.39 | 127.87 | 125.97 | 127.31 | 490,667 | +0.69(+0.55%) |
Mar 27, 2017 | 126.07 | 127.23 | 125.21 | 126.62 | 380,767 | -0.36(-0.28%) |
Mar 24, 2017 | 126.79 | 127.94 | 126.44 | 126.97 | 358,671 | +0.27(+0.21%) |
Mar 23, 2017 | 127.95 | 128.37 | 126.39 | 126.70 | 642,431 | -1.25(-0.98%) |
Mar 22, 2017 | 126.62 | 128.68 | 126.16 | 127.95 | 1,263,740 | +1.76(+1.39%) |
Mar 21, 2017 | 126.84 | 126.97 | 125.11 | 126.20 | 1,785,012 | -0.56(-0.44%) |
Mar 20, 2017 | 127.38 | 127.38 | 126.21 | 126.76 | 537,975 | -0.39(-0.31%) |
Mar 17, 2017 | 126.04 | 127.20 | 125.91 | 127.15 | 915,340 | +1.01(+0.80%) |
Mar 16, 2017 | 126.34 | 127.13 | 125.91 | 126.14 | 933,128 | -0.14(-0.11%) |
Mar 15, 2017 | 124.82 | 126.58 | 124.52 | 126.28 | 655,802 | +1.59(+1.27%) |
Mar 14, 2017 | 124.12 | 125.17 | 123.81 | 124.69 | 685,188 | +0.10(+0.08%) |
Mar 13, 2017 | 124.59 | 124.80 | 123.90 | 124.59 | 581,128 | +0.11(+0.09%) |
Mar 10, 2017 | 124.39 | 124.56 | 123.66 | 124.48 | 618,299 | +0.66(+0.54%) |
Mar 09, 2017 | 123.17 | 123.83 | 122.78 | 123.82 | 413,943 | +0.69(+0.56%) |
Mar 08, 2017 | 122.82 | 123.62 | 122.28 | 123.13 | 765,586 | +0.41(+0.33%) |
Mar 07, 2017 | 123.10 | 123.32 | 122.46 | 122.72 | 600,413 | -0.64(-0.52%) |
Mar 06, 2017 | 123.48 | 123.85 | 122.60 | 123.36 | 789,700 | -0.69(-0.56%) |
Mar 03, 2017 | 124.32 | 124.42 | 123.13 | 124.05 | 589,436 | -0.10(-0.08%) |
Mar 02, 2017 | 123.98 | 124.61 | 123.34 | 124.15 | 787,251 | -0.25(-0.20%) |
Mar 01, 2017 | 123.54 | 124.59 | 122.83 | 124.41 | 955,430 | +2.30(+1.88%) |
Feb 28, 2017 | 122.03 | 122.60 | 121.41 | 122.11 | 1,396,187 | +0.28(+0.23%) |
Feb 27, 2017 | 120.68 | 122.00 | 120.32 | 121.83 | 930,715 | +1.33(+1.11%) |
Feb 24, 2017 | 120.35 | 120.50 | 119.16 | 120.50 | 880,050 | +0.15(+0.12%) |
Feb 23, 2017 | 120.86 | 121.10 | 119.89 | 120.35 | 822,022 | +0.15(+0.12%) |
Feb 22, 2017 | 120.09 | 120.83 | 120.01 | 120.20 | 1,207,324 | -0.28(-0.23%) |
Feb 21, 2017 | 120.92 | 121.52 | 120.08 | 120.48 | 1,026,172 | -0.73(-0.60%) |
Feb 17, 2017 | 121.20 | 121.20 | 121.20 | 0 | +0.19(+0.16%) | |
Feb 16, 2017 | 121.17 | 121.68 | 119.94 | 121.01 | 724,664 | -0.12(-0.10%) |
Feb 15, 2017 | 120.39 | 121.61 | 119.51 | 121.13 | 657,732 | -0.24(-0.20%) |
Feb 14, 2017 | 120.56 | 121.86 | 120.39 | 121.37 | 761,898 | +0.19(+0.15%) |
Feb 13, 2017 | 121.86 | 122.29 | 121.05 | 121.19 | 962,738 | -0.41(-0.34%) |
Feb 10, 2017 | 119.21 | 123.58 | 118.98 | 121.59 | 2,756,178 | +2.26(+1.90%) |
Feb 09, 2017 | 113.61 | 119.56 | 114.78 | 119.33 | 1,936,793 | +5.72(+5.03%) |
Feb 08, 2017 | 112.82 | 114.20 | 112.14 | 113.61 | 1,015,765 | +0.79(+0.70%) |
Feb 07, 2017 | 112.27 | 112.99 | 111.54 | 112.82 | 753,355 | +0.57(+0.51%) |
Feb 06, 2017 | 111.93 | 112.45 | 111.15 | 112.25 | 1,286,137 | +0.17(+0.15%) |
Feb 03, 2017 | 110.30 | 112.19 | 110.30 | 112.09 | 604,564 | +2.14(+1.95%) |
Feb 02, 2017 | 108.63 | 109.98 | 108.39 | 109.94 | 729,818 | +0.78(+0.72%) |