Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 124.89 | 125.53 | 124.00 | 124.47 | 1,335,052 | -0.10(-0.08%) |
Apr 27, 2017 | 125.72 | 125.82 | 123.87 | 124.56 | 1,216,032 | -0.83(-0.66%) |
Apr 26, 2017 | 125.21 | 126.27 | 124.52 | 125.40 | 1,336,514 | -0.03(-0.03%) |
Apr 25, 2017 | 123.91 | 126.70 | 123.91 | 125.43 | 2,584,300 | +2.48(+2.02%) |
Apr 24, 2017 | 122.04 | 123.25 | 121.97 | 122.95 | 1,819,328 | +2.92(+2.43%) |
Apr 21, 2017 | 120.51 | 121.21 | 119.12 | 120.03 | 1,622,532 | -0.48(-0.40%) |
Apr 20, 2017 | 119.85 | 121.08 | 119.55 | 120.51 | 1,356,428 | +1.48(+1.25%) |
Apr 19, 2017 | 120.33 | 120.59 | 118.60 | 119.02 | 1,953,615 | -0.60(-0.50%) |
Apr 18, 2017 | 119.76 | 120.66 | 118.77 | 119.62 | 1,670,114 | -1.59(-1.31%) |
Apr 17, 2017 | 120.40 | 121.27 | 119.80 | 121.22 | 1,331,593 | +2.00(+1.68%) |
Apr 13, 2017 | 121.63 | 122.46 | 119.19 | 119.21 | 1,884,225 | -1.94(-1.60%) |
Apr 12, 2017 | 124.07 | 124.07 | 120.85 | 121.15 | 1,862,869 | -2.94(-2.37%) |
Apr 11, 2017 | 122.95 | 124.22 | 120.83 | 124.09 | 1,757,712 | +1.11(+0.90%) |
Apr 10, 2017 | 123.62 | 124.98 | 122.95 | 122.98 | 1,497,153 | -0.25(-0.20%) |
Apr 07, 2017 | 123.38 | 124.55 | 123.20 | 123.23 | 814,567 | -0.45(-0.36%) |
Apr 06, 2017 | 123.72 | 124.36 | 122.99 | 123.67 | 944,191 | +0.13(+0.11%) |
Apr 05, 2017 | 124.83 | 126.19 | 123.16 | 123.54 | 1,457,000 | -0.24(-0.19%) |
Apr 04, 2017 | 123.46 | 124.01 | 122.73 | 123.78 | 1,197,703 | +0.32(+0.26%) |
Apr 03, 2017 | 124.97 | 125.11 | 122.46 | 123.46 | 1,240,489 | -1.22(-0.98%) |
Mar 31, 2017 | 124.71 | 125.65 | 124.38 | 124.68 | 1,030,065 | -0.63(-0.50%) |
Mar 30, 2017 | 125.07 | 125.62 | 124.53 | 125.31 | 799,889 | +0.21(+0.16%) |
Mar 29, 2017 | 124.84 | 125.63 | 124.66 | 125.10 | 942,973 | +0.02(+0.01%) |
Mar 28, 2017 | 123.42 | 125.49 | 122.97 | 125.08 | 1,727,719 | +1.67(+1.36%) |
Mar 27, 2017 | 122.59 | 123.77 | 121.60 | 123.41 | 1,473,335 | -0.92(-0.74%) |
Mar 24, 2017 | 125.54 | 126.05 | 123.81 | 124.33 | 1,172,320 | -1.20(-0.95%) |
Mar 23, 2017 | 125.06 | 126.39 | 124.56 | 125.52 | 973,479 | +0.30(+0.24%) |
Mar 22, 2017 | 124.05 | 125.61 | 123.87 | 125.22 | 989,488 | +0.95(+0.76%) |
Mar 21, 2017 | 127.57 | 127.97 | 123.99 | 124.28 | 1,237,223 | -2.95(-2.32%) |
Mar 20, 2017 | 127.41 | 128.00 | 126.92 | 127.23 | 1,146,135 | -0.18(-0.14%) |
Mar 17, 2017 | 127.77 | 128.23 | 126.83 | 127.41 | 2,158,413 | +0.43(+0.34%) |
Mar 16, 2017 | 127.70 | 128.19 | 126.81 | 126.98 | 1,184,610 | -0.30(-0.23%) |
Mar 15, 2017 | 125.25 | 128.04 | 124.89 | 127.28 | 1,230,039 | +2.86(+2.30%) |
Mar 14, 2017 | 124.84 | 125.06 | 123.06 | 124.42 | 922,497 | -1.58(-1.26%) |
Mar 13, 2017 | 125.16 | 126.10 | 124.94 | 126.00 | 1,312,738 | +1.07(+0.86%) |
Mar 10, 2017 | 123.79 | 125.03 | 123.28 | 124.93 | 1,234,250 | +2.19(+1.79%) |
Mar 09, 2017 | 124.26 | 125.13 | 121.87 | 122.73 | 2,219,453 | -1.92(-1.54%) |
Mar 08, 2017 | 125.31 | 125.91 | 124.46 | 124.66 | 982,893 | -0.77(-0.61%) |
Mar 07, 2017 | 125.42 | 125.90 | 124.47 | 125.42 | 1,100,478 | -0.27(-0.22%) |
Mar 06, 2017 | 124.57 | 125.92 | 124.55 | 125.69 | 1,019,191 | +0.40(+0.32%) |
Mar 03, 2017 | 124.81 | 125.63 | 124.45 | 125.29 | 1,107,562 | +0.91(+0.73%) |
Mar 02, 2017 | 125.85 | 125.85 | 124.20 | 124.38 | 1,286,256 | -1.66(-1.32%) |
Mar 01, 2017 | 124.47 | 126.35 | 123.88 | 126.04 | 1,299,825 | +3.60(+2.94%) |
Feb 28, 2017 | 123.36 | 123.60 | 122.14 | 122.44 | 1,364,718 | -1.17(-0.95%) |
Feb 27, 2017 | 123.48 | 124.28 | 122.88 | 123.62 | 883,764 | -0.03(-0.02%) |
Feb 24, 2017 | 122.45 | 123.64 | 121.98 | 123.64 | 1,054,131 | +0.68(+0.56%) |
Feb 23, 2017 | 126.06 | 126.42 | 122.50 | 122.96 | 1,519,540 | -2.59(-2.06%) |
Feb 22, 2017 | 125.92 | 126.54 | 125.17 | 125.55 | 1,196,621 | -1.02(-0.80%) |
Feb 21, 2017 | 125.30 | 126.69 | 125.20 | 126.56 | 2,307,456 | +1.31(+1.05%) |
Feb 17, 2017 | 125.25 | 125.25 | 125.25 | 0 | +0.60(+0.48%) | |
Feb 16, 2017 | 124.51 | 124.80 | 123.89 | 124.66 | 1,898,118 | +0.20(+0.16%) |
Feb 15, 2017 | 124.51 | 124.94 | 124.14 | 124.46 | 2,003,970 | -0.02(-0.01%) |
Feb 14, 2017 | 124.61 | 124.96 | 123.49 | 124.47 | 1,778,564 | -0.73(-0.58%) |
Feb 13, 2017 | 123.90 | 125.83 | 123.66 | 125.20 | 2,685,893 | +1.88(+1.52%) |
Feb 10, 2017 | 123.28 | 123.71 | 122.61 | 123.33 | 1,654,542 | +0.34(+0.28%) |
Feb 09, 2017 | 119.33 | 125.69 | 121.60 | 122.98 | 3,437,326 | +3.65(+3.06%) |
Feb 08, 2017 | 120.17 | 120.57 | 118.61 | 119.33 | 2,560,822 | -1.37(-1.13%) |
Feb 07, 2017 | 120.93 | 121.83 | 120.16 | 120.70 | 1,844,452 | +0.79(+0.66%) |
Feb 06, 2017 | 119.91 | 120.40 | 119.32 | 119.91 | 1,454,037 | -0.39(-0.33%) |
Feb 03, 2017 | 120.36 | 120.77 | 119.70 | 120.30 | 1,156,149 | +0.43(+0.36%) |
Feb 02, 2017 | 120.13 | 121.12 | 119.47 | 119.86 | 1,063,968 | -0.81(-0.67%) |