Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 116.95 | 117.43 | 115.99 | 116.66 | 340,302 | -0.40(-0.34%) |
Apr 27, 2017 | 116.71 | 117.93 | 115.95 | 117.06 | 186,418 | +0.46(+0.39%) |
Apr 26, 2017 | 114.79 | 117.16 | 112.34 | 116.61 | 254,262 | +1.83(+1.60%) |
Apr 25, 2017 | 115.76 | 116.76 | 114.61 | 114.77 | 409,175 | -0.17(-0.15%) |
Apr 24, 2017 | 115.33 | 115.68 | 114.28 | 114.94 | 224,396 | +1.73(+1.53%) |
Apr 21, 2017 | 114.05 | 114.05 | 112.79 | 113.21 | 208,483 | -0.17(-0.15%) |
Apr 20, 2017 | 113.46 | 114.14 | 112.99 | 113.37 | 275,892 | +0.55(+0.49%) |
Apr 19, 2017 | 113.17 | 113.62 | 112.47 | 112.82 | 224,802 | +0.25(+0.22%) |
Apr 18, 2017 | 111.82 | 112.84 | 111.09 | 112.57 | 241,029 | +0.54(+0.48%) |
Apr 17, 2017 | 111.38 | 112.38 | 110.89 | 112.03 | 363,212 | +1.19(+1.08%) |
Apr 13, 2017 | 111.84 | 112.41 | 110.67 | 110.84 | 193,214 | -1.05(-0.94%) |
Apr 12, 2017 | 114.75 | 114.75 | 111.58 | 111.89 | 320,051 | -2.72(-2.37%) |
Apr 11, 2017 | 113.43 | 114.61 | 112.94 | 114.61 | 303,290 | +0.93(+0.82%) |
Apr 10, 2017 | 114.35 | 114.58 | 113.06 | 113.68 | 225,458 | -0.20(-0.18%) |
Apr 07, 2017 | 113.08 | 114.41 | 113.08 | 113.89 | 210,862 | +0.29(+0.25%) |
Apr 06, 2017 | 112.88 | 114.24 | 112.49 | 113.60 | 181,519 | +0.85(+0.75%) |
Apr 05, 2017 | 114.83 | 115.55 | 112.50 | 112.75 | 355,050 | -1.42(-1.25%) |
Apr 04, 2017 | 113.58 | 115.13 | 113.56 | 114.17 | 366,204 | +0.41(+0.36%) |
Apr 03, 2017 | 114.88 | 115.87 | 113.22 | 113.77 | 500,544 | -0.70(-0.61%) |
Mar 31, 2017 | 114.70 | 115.11 | 114.13 | 114.46 | 364,725 | -0.28(-0.24%) |
Mar 30, 2017 | 114.12 | 115.39 | 112.47 | 114.74 | 180,183 | +0.80(+0.70%) |
Mar 29, 2017 | 114.11 | 114.60 | 113.26 | 113.94 | 284,231 | -0.22(-0.19%) |
Mar 28, 2017 | 112.83 | 114.65 | 112.43 | 114.16 | 203,255 | +1.16(+1.02%) |
Mar 27, 2017 | 112.28 | 113.49 | 110.70 | 113.00 | 257,409 | -1.01(-0.88%) |
Mar 24, 2017 | 114.90 | 115.95 | 113.66 | 114.01 | 321,091 | -0.63(-0.55%) |
Mar 23, 2017 | 113.80 | 114.87 | 112.91 | 114.64 | 256,190 | +0.66(+0.58%) |
Mar 22, 2017 | 113.11 | 114.23 | 112.57 | 113.98 | 262,424 | +0.24(+0.21%) |
Mar 21, 2017 | 117.19 | 117.29 | 113.47 | 113.74 | 276,884 | -2.98(-2.55%) |
Mar 20, 2017 | 117.24 | 117.83 | 116.39 | 116.72 | 127,316 | -0.90(-0.76%) |
Mar 17, 2017 | 118.08 | 118.08 | 116.68 | 117.61 | 672,315 | -0.52(-0.44%) |
Mar 16, 2017 | 118.81 | 118.81 | 117.35 | 118.14 | 168,662 | -0.05(-0.04%) |
Mar 15, 2017 | 117.47 | 118.45 | 116.48 | 118.18 | 323,344 | +1.46(+1.25%) |
Mar 14, 2017 | 116.81 | 117.08 | 115.96 | 116.72 | 128,513 | -0.58(-0.49%) |
Mar 13, 2017 | 115.81 | 117.37 | 115.60 | 117.30 | 290,612 | +1.49(+1.29%) |
Mar 10, 2017 | 116.02 | 116.52 | 114.26 | 115.81 | 273,087 | +0.33(+0.28%) |
Mar 09, 2017 | 115.55 | 116.22 | 115.12 | 115.48 | 432,405 | -0.25(-0.22%) |
Mar 08, 2017 | 116.21 | 116.60 | 115.39 | 115.73 | 220,570 | -0.16(-0.14%) |
Mar 07, 2017 | 116.04 | 116.33 | 114.72 | 115.89 | 199,832 | -0.38(-0.33%) |
Mar 06, 2017 | 115.60 | 116.43 | 114.62 | 116.27 | 240,591 | -0.23(-0.20%) |
Mar 03, 2017 | 115.51 | 116.58 | 115.37 | 116.50 | 414,453 | +1.19(+1.03%) |
Mar 02, 2017 | 115.95 | 115.95 | 114.15 | 115.31 | 687,606 | -0.89(-0.77%) |
Mar 01, 2017 | 113.50 | 116.29 | 113.50 | 116.21 | 405,056 | +4.35(+3.89%) |
Feb 28, 2017 | 113.12 | 113.51 | 111.83 | 111.86 | 367,467 | -1.58(-1.39%) |
Feb 27, 2017 | 112.14 | 113.64 | 111.81 | 113.43 | 256,518 | +1.05(+0.94%) |
Feb 24, 2017 | 109.96 | 112.55 | 109.96 | 112.38 | 257,925 | +1.31(+1.18%) |
Feb 23, 2017 | 112.71 | 112.71 | 110.14 | 111.06 | 328,688 | -1.04(-0.93%) |
Feb 22, 2017 | 111.17 | 112.22 | 110.04 | 112.11 | 242,264 | +0.25(+0.23%) |
Feb 21, 2017 | 112.28 | 112.50 | 109.83 | 111.86 | 719,862 | +0.08(+0.08%) |
Feb 17, 2017 | 111.77 | 111.77 | 111.77 | 0 | +0.72(+0.65%) | |
Feb 16, 2017 | 109.79 | 112.67 | 109.76 | 111.05 | 258,011 | -0.45(-0.40%) |
Feb 15, 2017 | 108.91 | 111.94 | 108.91 | 111.50 | 391,312 | +3.17(+2.93%) |
Feb 14, 2017 | 108.69 | 108.69 | 107.54 | 108.33 | 167,252 | -0.57(-0.52%) |
Feb 13, 2017 | 108.78 | 109.71 | 108.28 | 108.90 | 300,822 | +0.61(+0.57%) |
Feb 10, 2017 | 106.95 | 108.40 | 106.64 | 108.28 | 221,780 | +1.44(+1.35%) |
Feb 09, 2017 | 106.24 | 107.10 | 105.56 | 106.84 | 271,828 | +1.18(+1.12%) |
Feb 08, 2017 | 105.39 | 106.36 | 104.84 | 105.66 | 143,396 | +0.11(+0.11%) |
Feb 07, 2017 | 106.13 | 106.38 | 104.69 | 105.55 | 209,101 | -0.48(-0.46%) |
Feb 06, 2017 | 106.61 | 107.36 | 104.72 | 106.03 | 190,721 | -1.12(-1.05%) |
Feb 03, 2017 | 106.30 | 107.30 | 105.39 | 107.16 | 159,265 | +1.78(+1.68%) |
Feb 02, 2017 | 105.85 | 105.91 | 104.36 | 105.38 | 217,718 | -0.36(-0.34%) |