Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.53 | 119.53 | 118.98 | 119.50 | 76,016 | -0.04(-0.04%) |
Apr 27, 2017 | 119.75 | 119.95 | 119.39 | 119.55 | 65,430 | -0.19(-0.15%) |
Apr 26, 2017 | 120.66 | 120.66 | 119.68 | 119.73 | 85,391 | -0.86(-0.72%) |
Apr 25, 2017 | 120.19 | 120.75 | 120.19 | 120.59 | 115,162 | +0.49(+0.40%) |
Apr 24, 2017 | 119.61 | 120.28 | 119.57 | 120.11 | 87,033 | +1.08(+0.91%) |
Apr 21, 2017 | 119.28 | 119.37 | 119.02 | 119.02 | 72,153 | -0.31(-0.26%) |
Apr 20, 2017 | 119.28 | 119.60 | 119.05 | 119.33 | 76,820 | -0.23(-0.19%) |
Apr 19, 2017 | 120.20 | 120.25 | 119.40 | 119.56 | 92,151 | -0.46(-0.38%) |
Apr 18, 2017 | 119.36 | 120.36 | 119.36 | 120.02 | 88,548 | +0.57(+0.48%) |
Apr 17, 2017 | 118.76 | 119.45 | 118.76 | 119.45 | 67,160 | +0.77(+0.64%) |
Apr 13, 2017 | 119.22 | 119.23 | 118.64 | 118.69 | 139,896 | -0.55(-0.46%) |
Apr 12, 2017 | 118.79 | 119.31 | 118.78 | 119.24 | 77,866 | +0.43(+0.36%) |
Apr 11, 2017 | 118.70 | 118.83 | 118.44 | 118.81 | 66,476 | +0.08(+0.07%) |
Apr 10, 2017 | 118.52 | 118.94 | 118.25 | 118.73 | 78,945 | +0.37(+0.31%) |
Apr 07, 2017 | 118.12 | 118.65 | 118.11 | 118.36 | 163,202 | +0.24(+0.20%) |
Apr 06, 2017 | 118.12 | 118.35 | 117.99 | 118.12 | 73,989 | +0.05(+0.04%) |
Apr 05, 2017 | 118.37 | 118.83 | 117.91 | 118.07 | 77,248 | -0.16(-0.14%) |
Apr 04, 2017 | 118.11 | 118.23 | 117.80 | 118.23 | 69,664 | +0.18(+0.15%) |
Apr 03, 2017 | 118.24 | 118.52 | 117.81 | 118.06 | 354,232 | -0.17(-0.14%) |
Mar 31, 2017 | 118.47 | 118.68 | 118.22 | 118.22 | 395,619 | -0.27(-0.23%) |
Mar 30, 2017 | 118.82 | 118.85 | 118.44 | 118.49 | 109,544 | -0.33(-0.28%) |
Mar 29, 2017 | 118.61 | 118.93 | 118.39 | 118.82 | 82,708 | +0.20(+0.17%) |
Mar 28, 2017 | 118.13 | 118.79 | 117.98 | 118.62 | 75,791 | +0.40(+0.34%) |
Mar 27, 2017 | 117.94 | 118.37 | 117.82 | 118.22 | 84,530 | -0.15(-0.13%) |
Mar 24, 2017 | 118.70 | 118.70 | 118.00 | 118.38 | 100,994 | -0.19(-0.16%) |
Mar 23, 2017 | 118.69 | 119.15 | 118.44 | 118.57 | 86,525 | -0.26(-0.22%) |
Mar 22, 2017 | 118.98 | 119.25 | 118.55 | 118.83 | 118,687 | -0.08(-0.06%) |
Mar 21, 2017 | 119.28 | 119.44 | 118.87 | 118.90 | 121,485 | -0.23(-0.19%) |
Mar 20, 2017 | 119.09 | 119.33 | 118.95 | 119.13 | 92,591 | +0.05(+0.04%) |
Mar 17, 2017 | 119.38 | 119.71 | 119.08 | 119.08 | 82,964 | -0.03(-0.03%) |
Mar 16, 2017 | 118.93 | 119.16 | 118.91 | 119.11 | 111,391 | +0.07(+0.06%) |
Mar 15, 2017 | 118.16 | 119.32 | 118.16 | 119.04 | 170,293 | +0.91(+0.77%) |
Mar 14, 2017 | 118.22 | 118.39 | 117.97 | 118.13 | 70,420 | -0.18(-0.16%) |
Mar 13, 2017 | 118.28 | 118.43 | 118.03 | 118.32 | 75,180 | +0.02(+0.01%) |
Mar 10, 2017 | 118.26 | 118.39 | 117.95 | 118.30 | 58,567 | +0.56(+0.48%) |
Mar 09, 2017 | 117.50 | 117.90 | 117.49 | 117.74 | 64,397 | +0.21(+0.18%) |
Mar 08, 2017 | 117.63 | 117.75 | 117.43 | 117.53 | 70,821 | -0.26(-0.22%) |
Mar 07, 2017 | 117.78 | 118.06 | 117.71 | 117.79 | 146,164 | -0.25(-0.21%) |
Mar 06, 2017 | 118.18 | 118.18 | 117.86 | 118.04 | 115,271 | -0.47(-0.39%) |
Mar 03, 2017 | 118.77 | 118.84 | 118.08 | 118.51 | 128,017 | -0.48(-0.40%) |
Mar 02, 2017 | 119.08 | 119.24 | 118.84 | 118.98 | 79,208 | -0.07(-0.06%) |
Mar 01, 2017 | 118.65 | 119.33 | 118.53 | 119.05 | 105,491 | +0.55(+0.46%) |
Feb 28, 2017 | 118.17 | 118.79 | 118.17 | 118.50 | 487,155 | +0.16(+0.13%) |
Feb 27, 2017 | 118.76 | 118.76 | 118.15 | 118.34 | 101,548 | -0.56(-0.47%) |
Feb 24, 2017 | 118.34 | 118.98 | 118.12 | 118.90 | 132,519 | +0.44(+0.37%) |
Feb 23, 2017 | 118.48 | 118.97 | 118.31 | 118.46 | 96,627 | +0.13(+0.11%) |
Feb 22, 2017 | 118.36 | 118.44 | 118.08 | 118.32 | 130,653 | -0.08(-0.07%) |
Feb 21, 2017 | 117.69 | 118.60 | 117.56 | 118.41 | 616,691 | +1.09(+0.93%) |
Feb 17, 2017 | 117.32 | 117.32 | 117.32 | 0 | +0.73(+0.62%) | |
Feb 16, 2017 | 116.61 | 117.04 | 115.99 | 116.59 | 96,924 | -0.06(-0.05%) |
Feb 15, 2017 | 115.67 | 116.75 | 115.67 | 116.65 | 130,013 | +1.00(+0.87%) |
Feb 14, 2017 | 115.33 | 115.76 | 114.90 | 115.65 | 110,090 | +0.08(+0.06%) |
Feb 13, 2017 | 115.83 | 115.83 | 115.29 | 115.58 | 117,985 | +0.03(+0.03%) |
Feb 10, 2017 | 115.57 | 115.77 | 115.25 | 115.54 | 122,258 | -0.03(-0.02%) |
Feb 09, 2017 | 114.97 | 115.67 | 114.71 | 115.57 | 84,042 | +0.58(+0.50%) |
Feb 08, 2017 | 114.57 | 115.07 | 114.42 | 114.99 | 158,456 | +0.42(+0.36%) |
Feb 07, 2017 | 113.88 | 114.69 | 113.80 | 114.57 | 126,257 | +0.94(+0.82%) |
Feb 06, 2017 | 114.21 | 114.21 | 113.63 | 113.64 | 108,079 | -0.54(-0.48%) |
Feb 03, 2017 | 113.94 | 114.59 | 113.81 | 114.18 | 106,697 | +0.60(+0.53%) |
Feb 02, 2017 | 113.23 | 113.95 | 113.23 | 113.58 | 152,756 | +0.85(+0.76%) |