Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 125.73 | 125.95 | 123.37 | 124.08 | 1,254,023 | -0.51(-0.41%) |
Apr 27, 2017 | 125.34 | 125.58 | 122.36 | 124.59 | 1,263,903 | -2.02(-1.59%) |
Apr 26, 2017 | 127.00 | 129.43 | 126.48 | 126.61 | 833,215 | -1.71(-1.33%) |
Apr 25, 2017 | 127.38 | 128.71 | 126.52 | 128.31 | 934,169 | +1.52(+1.20%) |
Apr 24, 2017 | 126.92 | 127.72 | 125.22 | 126.79 | 1,026,858 | +1.39(+1.11%) |
Apr 21, 2017 | 124.38 | 126.25 | 123.85 | 125.40 | 970,216 | +0.54(+0.43%) |
Apr 20, 2017 | 123.86 | 126.28 | 123.64 | 124.86 | 1,274,014 | +1.70(+1.38%) |
Apr 19, 2017 | 126.97 | 127.52 | 122.63 | 123.16 | 1,212,877 | -3.64(-2.87%) |
Apr 18, 2017 | 127.44 | 129.09 | 126.38 | 126.80 | 1,016,701 | -2.09(-1.62%) |
Apr 17, 2017 | 127.41 | 129.11 | 127.41 | 128.89 | 1,211,887 | +1.40(+1.10%) |
Apr 13, 2017 | 129.40 | 130.58 | 127.11 | 127.49 | 1,528,186 | -2.09(-1.61%) |
Apr 12, 2017 | 129.40 | 131.11 | 128.58 | 129.57 | 1,428,636 | +0.26(+0.20%) |
Apr 11, 2017 | 128.12 | 129.37 | 127.41 | 129.31 | 1,177,492 | +0.66(+0.51%) |
Apr 10, 2017 | 127.23 | 129.18 | 126.40 | 128.65 | 1,188,571 | +2.07(+1.63%) |
Apr 07, 2017 | 127.34 | 127.79 | 126.10 | 126.59 | 826,283 | -0.75(-0.59%) |
Apr 06, 2017 | 125.51 | 127.52 | 124.92 | 127.34 | 981,343 | +2.68(+2.15%) |
Apr 05, 2017 | 128.78 | 129.49 | 124.20 | 124.66 | 1,505,744 | -2.86(-2.24%) |
Apr 04, 2017 | 126.13 | 127.82 | 124.84 | 127.52 | 959,139 | +1.75(+1.39%) |
Apr 03, 2017 | 125.52 | 125.83 | 123.54 | 125.77 | 966,924 | +0.04(+0.03%) |
Mar 31, 2017 | 124.27 | 126.37 | 124.07 | 125.72 | 1,045,760 | +0.61(+0.49%) |
Mar 30, 2017 | 127.20 | 127.77 | 124.97 | 125.12 | 1,645,025 | -1.43(-1.13%) |
Mar 29, 2017 | 124.66 | 127.11 | 124.41 | 126.55 | 1,220,517 | +1.53(+1.22%) |
Mar 28, 2017 | 122.88 | 125.38 | 121.92 | 125.02 | 1,243,145 | +2.37(+1.93%) |
Mar 27, 2017 | 120.98 | 123.12 | 120.15 | 122.65 | 1,002,890 | +0.02(+0.02%) |
Mar 24, 2017 | 123.38 | 124.02 | 122.18 | 122.63 | 968,502 | -0.39(-0.32%) |
Mar 23, 2017 | 123.54 | 124.81 | 122.93 | 123.02 | 1,771,365 | -0.76(-0.62%) |
Mar 22, 2017 | 124.46 | 125.52 | 123.48 | 123.79 | 1,574,850 | -1.33(-1.06%) |
Mar 21, 2017 | 128.40 | 128.69 | 124.94 | 125.12 | 1,275,453 | -2.88(-2.25%) |
Mar 20, 2017 | 126.29 | 128.03 | 125.20 | 128.00 | 977,771 | +0.19(+0.15%) |
Mar 17, 2017 | 128.12 | 129.21 | 127.42 | 127.81 | 1,738,037 | +0.29(+0.23%) |
Mar 16, 2017 | 128.89 | 129.33 | 127.35 | 127.52 | 1,094,153 | -1.42(-1.10%) |
Mar 15, 2017 | 126.98 | 129.42 | 125.39 | 128.94 | 1,679,120 | +3.06(+2.43%) |
Mar 14, 2017 | 123.97 | 126.32 | 122.64 | 125.88 | 1,579,314 | -0.34(-0.27%) |
Mar 13, 2017 | 124.33 | 126.37 | 124.33 | 126.22 | 1,582,091 | +2.11(+1.70%) |
Mar 10, 2017 | 126.22 | 126.22 | 123.42 | 124.12 | 1,906,219 | -1.03(-0.82%) |
Mar 09, 2017 | 123.00 | 125.69 | 122.55 | 125.15 | 1,557,334 | +1.12(+0.90%) |
Mar 08, 2017 | 129.79 | 131.08 | 123.81 | 124.03 | 2,002,843 | -6.79(-5.19%) |
Mar 07, 2017 | 131.75 | 131.97 | 130.01 | 130.82 | 992,171 | -0.49(-0.37%) |
Mar 06, 2017 | 129.67 | 131.46 | 129.18 | 131.31 | 977,194 | +1.60(+1.23%) |
Mar 03, 2017 | 130.10 | 130.76 | 129.49 | 129.71 | 629,287 | -0.02(-0.02%) |
Mar 02, 2017 | 131.79 | 131.78 | 129.31 | 129.73 | 1,131,758 | -2.06(-1.56%) |
Mar 01, 2017 | 131.60 | 133.02 | 130.98 | 131.79 | 1,220,558 | +2.04(+1.57%) |
Feb 28, 2017 | 129.94 | 130.62 | 128.38 | 129.75 | 1,528,560 | -0.62(-0.47%) |
Feb 27, 2017 | 131.46 | 131.86 | 130.14 | 130.37 | 1,446,510 | -0.20(-0.15%) |
Feb 24, 2017 | 129.46 | 131.57 | 128.86 | 130.56 | 1,212,281 | -0.05(-0.04%) |
Feb 23, 2017 | 131.61 | 133.14 | 128.81 | 130.61 | 3,020,124 | +1.60(+1.24%) |
Feb 22, 2017 | 135.71 | 137.64 | 128.60 | 129.02 | 4,528,263 | -9.45(-6.83%) |
Feb 21, 2017 | 139.17 | 139.87 | 137.54 | 138.47 | 1,699,593 | +1.26(+0.92%) |
Feb 17, 2017 | 137.21 | 137.21 | 137.21 | 0 | -0.13(-0.09%) | |
Feb 16, 2017 | 140.06 | 140.43 | 137.06 | 137.33 | 1,029,998 | -2.58(-1.84%) |
Feb 15, 2017 | 141.31 | 141.31 | 139.35 | 139.91 | 1,253,381 | -1.41(-1.00%) |
Feb 14, 2017 | 139.84 | 141.39 | 137.99 | 141.32 | 712,624 | +1.97(+1.41%) |
Feb 13, 2017 | 139.65 | 140.37 | 138.11 | 139.35 | 698,829 | -0.84(-0.60%) |
Feb 10, 2017 | 138.75 | 140.49 | 137.42 | 140.19 | 1,553,321 | +3.18(+2.32%) |
Feb 09, 2017 | 132.63 | 137.78 | 133.90 | 137.01 | 2,140,437 | +4.38(+3.30%) |
Feb 08, 2017 | 130.66 | 132.75 | 127.79 | 132.63 | 1,764,970 | +0.38(+0.29%) |
Feb 07, 2017 | 137.47 | 138.42 | 130.36 | 132.25 | 2,815,435 | -6.45(-4.65%) |
Feb 06, 2017 | 140.12 | 140.27 | 136.74 | 138.70 | 1,330,208 | -1.10(-0.78%) |
Feb 03, 2017 | 137.20 | 140.30 | 137.07 | 139.79 | 1,164,272 | +2.60(+1.89%) |
Feb 02, 2017 | 136.91 | 137.66 | 134.47 | 137.20 | 1,018,872 | +0.22(+0.16%) |