Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 124.83 | 126.09 | 124.83 | 126.00 | 1,659,569 | +0.92(+0.74%) |
Apr 27, 2017 | 126.00 | 126.21 | 124.98 | 125.08 | 1,077,242 | -0.76(-0.60%) |
Apr 26, 2017 | 124.41 | 126.04 | 121.66 | 125.84 | 2,507,482 | +0.55(+0.44%) |
Apr 25, 2017 | 124.67 | 125.70 | 124.24 | 125.28 | 1,603,626 | +1.05(+0.85%) |
Apr 24, 2017 | 123.78 | 124.54 | 123.56 | 124.23 | 1,407,336 | +1.39(+1.14%) |
Apr 21, 2017 | 122.52 | 123.28 | 122.21 | 122.83 | 1,020,689 | +0.17(+0.14%) |
Apr 20, 2017 | 121.79 | 122.92 | 121.22 | 122.67 | 1,052,847 | +0.87(+0.71%) |
Apr 19, 2017 | 121.56 | 122.21 | 121.03 | 121.80 | 1,102,940 | +0.84(+0.70%) |
Apr 18, 2017 | 121.19 | 120.17 | 120.96 | 857,991 | -0.06(-0.05%) | |
Apr 17, 2017 | 120.37 | 121.22 | 120.29 | 121.01 | 1,739,070 | +0.96(+0.80%) |
Apr 13, 2017 | 120.28 | 120.73 | 119.97 | 120.05 | 821,146 | -0.44(-0.37%) |
Apr 12, 2017 | 120.52 | 120.90 | 119.95 | 120.50 | 1,080,663 | -0.17(-0.14%) |
Apr 11, 2017 | 120.53 | 121.21 | 120.06 | 120.66 | 838,256 | -0.13(-0.11%) |
Apr 10, 2017 | 120.73 | 121.34 | 120.62 | 120.79 | 823,808 | -0.10(-0.08%) |
Apr 07, 2017 | 120.94 | 121.34 | 120.61 | 120.89 | 939,312 | +0.00(+0.00%) |
Apr 06, 2017 | 121.32 | 121.32 | 120.36 | 120.89 | 814,469 | -0.31(-0.26%) |
Apr 05, 2017 | 121.23 | 122.20 | 120.98 | 121.21 | 724,439 | -0.21(-0.17%) |
Apr 04, 2017 | 121.89 | 122.08 | 120.70 | 121.42 | 769,640 | -0.48(-0.39%) |
Apr 03, 2017 | 121.64 | 122.35 | 120.66 | 121.90 | 1,080,535 | +0.26(+0.21%) |
Mar 31, 2017 | 121.54 | 122.15 | 121.47 | 121.64 | 815,865 | -0.28(-0.23%) |
Mar 30, 2017 | 121.69 | 122.44 | 121.51 | 121.92 | 657,832 | +0.05(+0.04%) |
Mar 29, 2017 | 121.89 | 122.19 | 121.17 | 121.87 | 1,471,679 | -0.35(-0.28%) |
Mar 28, 2017 | 121.78 | 122.39 | 121.06 | 122.22 | 815,282 | +0.19(+0.16%) |
Mar 27, 2017 | 121.57 | 122.14 | 121.33 | 122.03 | 758,064 | -0.02(-0.01%) |
Mar 24, 2017 | 121.42 | 122.64 | 121.15 | 122.04 | 1,343,033 | +0.85(+0.70%) |
Mar 23, 2017 | 121.92 | 122.28 | 120.91 | 121.20 | 1,354,910 | -0.79(-0.65%) |
Mar 22, 2017 | 122.23 | 122.72 | 121.21 | 121.99 | 857,478 | +0.06(+0.05%) |
Mar 21, 2017 | 122.29 | 123.04 | 121.03 | 121.92 | 1,049,835 | -0.19(-0.16%) |
Mar 20, 2017 | 122.14 | 122.41 | 121.70 | 122.12 | 776,170 | -0.06(-0.05%) |
Mar 17, 2017 | 121.17 | 122.51 | 120.65 | 122.18 | 2,226,578 | +1.07(+0.88%) |
Mar 16, 2017 | 122.14 | 122.14 | 120.20 | 121.11 | 1,818,790 | -1.22(-1.00%) |
Mar 15, 2017 | 120.94 | 122.48 | 120.65 | 122.34 | 1,205,996 | +1.71(+1.42%) |
Mar 14, 2017 | 120.49 | 120.97 | 120.17 | 120.62 | 1,614,755 | -0.38(-0.31%) |
Mar 13, 2017 | 119.92 | 121.08 | 119.35 | 121.00 | 1,448,770 | +1.27(+1.06%) |
Mar 10, 2017 | 120.01 | 120.37 | 119.08 | 119.73 | 1,783,165 | +0.17(+0.15%) |
Mar 09, 2017 | 118.97 | 119.87 | 118.84 | 119.56 | 1,111,038 | +0.43(+0.36%) |
Mar 08, 2017 | 119.31 | 119.61 | 118.76 | 119.12 | 706,835 | +0.19(+0.16%) |
Mar 07, 2017 | 119.13 | 119.56 | 118.62 | 118.94 | 1,872,850 | -0.51(-0.42%) |
Mar 06, 2017 | 119.31 | 119.88 | 118.99 | 119.45 | 1,491,124 | -0.47(-0.39%) |
Mar 03, 2017 | 120.20 | 120.51 | 119.41 | 119.92 | 1,231,017 | -0.54(-0.45%) |
Mar 02, 2017 | 120.60 | 120.94 | 119.60 | 120.46 | 1,021,100 | -0.24(-0.20%) |
Mar 01, 2017 | 119.13 | 120.98 | 118.61 | 120.70 | 1,381,070 | +2.29(+1.94%) |
Feb 28, 2017 | 118.57 | 119.00 | 117.14 | 118.41 | 1,299,399 | -0.02(-0.02%) |
Feb 27, 2017 | 118.81 | 119.42 | 118.27 | 118.42 | 1,091,856 | -0.63(-0.53%) |
Feb 24, 2017 | 118.41 | 119.09 | 118.16 | 119.06 | 836,846 | +0.55(+0.47%) |
Feb 23, 2017 | 117.43 | 118.55 | 116.98 | 118.51 | 1,175,684 | +1.27(+1.08%) |
Feb 22, 2017 | 117.02 | 117.85 | 116.82 | 117.24 | 875,114 | +0.12(+0.10%) |
Feb 21, 2017 | 116.06 | 117.70 | 116.05 | 117.12 | 1,474,665 | +0.75(+0.65%) |
Feb 17, 2017 | 116.36 | 116.36 | 116.36 | 0 | +0.54(+0.47%) | |
Feb 16, 2017 | 115.67 | 115.84 | 115.03 | 115.82 | 963,724 | -0.01(-0.01%) |
Feb 15, 2017 | 114.85 | 116.03 | 114.76 | 115.83 | 1,128,132 | +0.46(+0.40%) |
Feb 14, 2017 | 114.60 | 115.60 | 114.06 | 115.37 | 1,221,700 | +0.86(+0.75%) |
Feb 13, 2017 | 113.69 | 114.90 | 113.60 | 114.51 | 1,217,404 | +0.94(+0.83%) |
Feb 10, 2017 | 113.54 | 113.94 | 113.08 | 113.57 | 914,456 | -0.01(-0.01%) |
Feb 09, 2017 | 112.74 | 113.82 | 112.62 | 113.58 | 1,620,665 | +0.84(+0.74%) |
Feb 08, 2017 | 112.68 | 113.24 | 112.37 | 112.74 | 748,700 | -0.09(-0.08%) |
Feb 07, 2017 | 112.69 | 113.14 | 112.51 | 112.83 | 1,874,493 | +0.17(+0.15%) |
Feb 06, 2017 | 113.36 | 113.55 | 112.23 | 112.67 | 1,271,775 | -0.95(-0.84%) |
Feb 03, 2017 | 113.95 | 114.43 | 113.08 | 113.62 | 1,070,520 | -0.03(-0.02%) |
Feb 02, 2017 | 113.17 | 113.72 | 112.64 | 113.64 | 1,445,049 | +0.25(+0.22%) |