Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 126.92 | 127.05 | 126.43 | 127.01 | 189,063 | +0.34(+0.27%) |
Apr 27, 2017 | 126.33 | 127.18 | 126.24 | 126.67 | 159,267 | +0.44(+0.34%) |
Apr 26, 2017 | 125.92 | 126.66 | 125.92 | 126.23 | 193,976 | +0.62(+0.49%) |
Apr 25, 2017 | 125.33 | 125.95 | 125.08 | 125.62 | 143,096 | +0.71(+0.57%) |
Apr 24, 2017 | 125.00 | 125.23 | 124.80 | 124.91 | 132,212 | +1.19(+0.96%) |
Apr 21, 2017 | 124.17 | 124.32 | 123.47 | 123.72 | 137,185 | -0.69(-0.55%) |
Apr 20, 2017 | 123.93 | 124.62 | 123.35 | 124.41 | 108,643 | +0.74(+0.60%) |
Apr 19, 2017 | 123.74 | 124.06 | 123.54 | 123.67 | 121,301 | +0.44(+0.35%) |
Apr 18, 2017 | 123.99 | 123.99 | 122.72 | 123.23 | 190,623 | -1.21(-0.97%) |
Apr 17, 2017 | 124.02 | 124.54 | 123.68 | 124.44 | 99,283 | +0.32(+0.26%) |
Apr 13, 2017 | 124.13 | 124.56 | 124.02 | 124.12 | 92,127 | -0.12(-0.09%) |
Apr 12, 2017 | 124.21 | 124.59 | 123.77 | 124.24 | 100,494 | +0.00(+0.00%) |
Apr 11, 2017 | 124.23 | 124.51 | 123.62 | 124.24 | 121,167 | -0.24(-0.19%) |
Apr 10, 2017 | 124.69 | 125.12 | 124.37 | 124.48 | 113,943 | -0.16(-0.13%) |
Apr 07, 2017 | 124.30 | 124.92 | 124.02 | 124.64 | 204,553 | +0.21(+0.17%) |
Apr 06, 2017 | 124.17 | 124.54 | 123.90 | 124.43 | 246,327 | +0.28(+0.23%) |
Apr 05, 2017 | 124.93 | 125.49 | 124.00 | 124.15 | 225,967 | -0.47(-0.38%) |
Apr 04, 2017 | 124.70 | 124.88 | 124.30 | 124.62 | 286,102 | -0.15(-0.12%) |
Apr 03, 2017 | 125.01 | 125.51 | 124.46 | 124.78 | 298,951 | -0.14(-0.11%) |
Mar 31, 2017 | 124.93 | 125.20 | 124.74 | 124.91 | 127,151 | -0.26(-0.21%) |
Mar 30, 2017 | 125.25 | 125.47 | 124.74 | 125.17 | 147,350 | +0.08(+0.07%) |
Mar 29, 2017 | 125.25 | 125.48 | 124.92 | 125.09 | 225,748 | +0.09(+0.07%) |
Mar 28, 2017 | 124.98 | 125.20 | 124.38 | 125.00 | 318,173 | +0.06(+0.04%) |
Mar 27, 2017 | 123.66 | 125.17 | 123.27 | 124.95 | 262,368 | +0.43(+0.35%) |
Mar 24, 2017 | 124.35 | 124.96 | 123.99 | 124.51 | 179,164 | +0.29(+0.24%) |
Mar 23, 2017 | 124.48 | 125.14 | 124.07 | 124.22 | 159,925 | -0.48(-0.38%) |
Mar 22, 2017 | 124.53 | 124.82 | 123.91 | 124.70 | 146,739 | +0.22(+0.18%) |
Mar 21, 2017 | 126.26 | 126.47 | 124.30 | 124.47 | 283,174 | -1.40(-1.11%) |
Mar 20, 2017 | 126.20 | 126.30 | 125.58 | 125.88 | 121,058 | -0.09(-0.07%) |
Mar 17, 2017 | 126.54 | 126.54 | 125.91 | 125.96 | 170,300 | -0.70(-0.56%) |
Mar 16, 2017 | 127.86 | 127.86 | 126.15 | 126.67 | 495,083 | -1.04(-0.81%) |
Mar 15, 2017 | 126.22 | 127.99 | 126.21 | 127.71 | 145,307 | +1.54(+1.22%) |
Mar 14, 2017 | 126.20 | 126.65 | 125.95 | 126.17 | 394,818 | -0.57(-0.45%) |
Mar 13, 2017 | 126.71 | 126.84 | 126.11 | 126.74 | 340,815 | +0.05(+0.04%) |
Mar 10, 2017 | 126.81 | 126.87 | 126.18 | 126.70 | 163,027 | +0.35(+0.28%) |
Mar 09, 2017 | 125.59 | 126.39 | 125.58 | 126.34 | 149,078 | +0.77(+0.61%) |
Mar 08, 2017 | 125.10 | 126.08 | 125.10 | 125.58 | 185,329 | +0.47(+0.38%) |
Mar 07, 2017 | 125.11 | 125.70 | 124.73 | 125.11 | 377,909 | -0.98(-0.77%) |
Mar 06, 2017 | 126.26 | 126.42 | 125.58 | 126.08 | 178,598 | -0.67(-0.53%) |
Mar 03, 2017 | 126.06 | 126.75 | 125.93 | 126.75 | 187,217 | +0.59(+0.47%) |
Mar 02, 2017 | 126.32 | 126.90 | 126.10 | 126.16 | 507,154 | -0.42(-0.33%) |
Mar 01, 2017 | 125.65 | 126.86 | 125.50 | 126.58 | 599,406 | +1.46(+1.17%) |
Feb 28, 2017 | 125.34 | 125.71 | 124.98 | 125.11 | 280,241 | -0.51(-0.40%) |
Feb 27, 2017 | 124.70 | 125.69 | 124.58 | 125.62 | 417,170 | +0.86(+0.69%) |
Feb 24, 2017 | 123.81 | 124.81 | 123.81 | 124.76 | 264,362 | +0.73(+0.59%) |
Feb 23, 2017 | 123.54 | 124.25 | 123.14 | 124.03 | 275,304 | +0.66(+0.53%) |
Feb 22, 2017 | 123.61 | 123.89 | 123.32 | 123.37 | 219,152 | -0.27(-0.22%) |
Feb 21, 2017 | 123.39 | 124.03 | 123.24 | 123.64 | 518,894 | +0.50(+0.40%) |
Feb 17, 2017 | 123.14 | 123.14 | 123.14 | 0 | +0.24(+0.20%) | |
Feb 16, 2017 | 123.21 | 123.32 | 122.03 | 122.90 | 216,016 | -0.23(-0.19%) |
Feb 15, 2017 | 121.54 | 123.33 | 121.54 | 123.14 | 265,255 | +1.31(+1.08%) |
Feb 14, 2017 | 120.71 | 121.83 | 120.50 | 121.83 | 461,105 | +1.06(+0.88%) |
Feb 13, 2017 | 120.43 | 120.85 | 120.24 | 120.77 | 243,021 | +0.74(+0.62%) |
Feb 10, 2017 | 120.05 | 120.43 | 119.79 | 120.03 | 180,824 | +0.09(+0.08%) |
Feb 09, 2017 | 119.16 | 120.21 | 119.12 | 119.94 | 160,482 | +0.78(+0.65%) |
Feb 08, 2017 | 118.61 | 119.41 | 118.43 | 119.16 | 185,657 | -0.07(-0.06%) |
Feb 07, 2017 | 119.41 | 119.83 | 118.98 | 119.23 | 196,270 | -0.08(-0.07%) |
Feb 06, 2017 | 119.15 | 119.31 | 118.76 | 119.31 | 145,546 | +0.00(+0.00%) |
Feb 03, 2017 | 119.04 | 119.37 | 118.47 | 119.31 | 189,807 | +0.69(+0.58%) |
Feb 02, 2017 | 118.30 | 118.75 | 117.85 | 118.63 | 332,176 | +0.22(+0.19%) |