Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 117.69 | 118.20 | 116.74 | 117.56 | 1,617,149 | -0.47(-0.40%) |
Apr 27, 2017 | 115.88 | 118.49 | 112.89 | 118.03 | 1,758,152 | +0.35(+0.30%) |
Apr 26, 2017 | 117.12 | 118.43 | 116.73 | 117.68 | 1,633,007 | +0.39(+0.33%) |
Apr 25, 2017 | 116.20 | 117.34 | 115.83 | 117.29 | 1,778,575 | +1.59(+1.37%) |
Apr 24, 2017 | 114.23 | 115.81 | 113.91 | 115.70 | 2,016,544 | +3.23(+2.87%) |
Apr 21, 2017 | 112.60 | 112.94 | 112.00 | 112.48 | 907,830 | -0.14(-0.13%) |
Apr 20, 2017 | 111.68 | 112.92 | 111.28 | 112.62 | 1,100,024 | +1.48(+1.33%) |
Apr 19, 2017 | 112.12 | 112.31 | 110.85 | 111.14 | 1,191,641 | -0.15(-0.14%) |
Apr 18, 2017 | 111.04 | 111.66 | 110.62 | 111.29 | 1,592,952 | +0.25(+0.23%) |
Apr 17, 2017 | 110.76 | 111.78 | 110.45 | 111.04 | 702,598 | +0.55(+0.49%) |
Apr 13, 2017 | 111.00 | 111.76 | 110.43 | 110.49 | 870,293 | -0.72(-0.64%) |
Apr 12, 2017 | 111.64 | 112.19 | 111.04 | 111.21 | 961,050 | -0.89(-0.80%) |
Apr 11, 2017 | 112.15 | 112.44 | 111.59 | 112.10 | 1,083,735 | -0.37(-0.33%) |
Apr 10, 2017 | 111.62 | 112.81 | 110.99 | 112.47 | 729,823 | +0.68(+0.61%) |
Apr 07, 2017 | 112.07 | 112.40 | 111.42 | 111.79 | 1,144,543 | -0.49(-0.44%) |
Apr 06, 2017 | 111.35 | 112.64 | 111.18 | 112.28 | 1,316,790 | +1.17(+1.05%) |
Apr 05, 2017 | 112.87 | 112.87 | 110.90 | 111.11 | 1,530,962 | -1.07(-0.96%) |
Apr 04, 2017 | 111.42 | 112.48 | 111.06 | 112.18 | 1,070,003 | +1.19(+1.08%) |
Apr 03, 2017 | 111.69 | 112.17 | 110.15 | 110.99 | 1,940,774 | -0.56(-0.51%) |
Mar 31, 2017 | 111.21 | 112.37 | 111.08 | 111.55 | 1,563,052 | +0.00(+0.00%) |
Mar 30, 2017 | 111.10 | 112.50 | 111.03 | 111.55 | 1,841,765 | +0.21(+0.19%) |
Mar 29, 2017 | 111.64 | 112.50 | 111.26 | 111.35 | 1,388,436 | -0.38(-0.34%) |
Mar 28, 2017 | 111.52 | 112.31 | 110.75 | 111.72 | 2,254,479 | +0.84(+0.76%) |
Mar 27, 2017 | 108.92 | 111.20 | 108.80 | 110.89 | 1,392,113 | +1.39(+1.27%) |
Mar 24, 2017 | 110.56 | 111.10 | 109.25 | 109.49 | 904,313 | -1.16(-1.05%) |
Mar 23, 2017 | 110.00 | 111.13 | 109.55 | 110.65 | 830,450 | +0.54(+0.49%) |
Mar 22, 2017 | 109.81 | 110.50 | 109.37 | 110.11 | 1,173,159 | +0.11(+0.10%) |
Mar 21, 2017 | 111.25 | 111.59 | 109.67 | 110.00 | 1,113,183 | -1.21(-1.09%) |
Mar 20, 2017 | 111.39 | 111.66 | 110.97 | 111.22 | 684,065 | -0.08(-0.07%) |
Mar 17, 2017 | 110.73 | 111.44 | 110.57 | 111.29 | 2,442,147 | +1.13(+1.02%) |
Mar 16, 2017 | 111.64 | 112.11 | 110.09 | 110.16 | 1,666,381 | -1.41(-1.26%) |
Mar 15, 2017 | 110.33 | 111.88 | 109.77 | 111.57 | 1,707,796 | +1.85(+1.69%) |
Mar 14, 2017 | 109.50 | 110.23 | 109.32 | 109.72 | 1,547,711 | -0.07(-0.06%) |
Mar 13, 2017 | 110.37 | 110.37 | 109.10 | 109.79 | 1,680,678 | -0.22(-0.20%) |
Mar 10, 2017 | 110.55 | 110.69 | 109.94 | 110.00 | 1,496,169 | -0.04(-0.03%) |
Mar 09, 2017 | 111.13 | 111.65 | 109.68 | 110.04 | 1,837,952 | -1.49(-1.33%) |
Mar 08, 2017 | 111.18 | 112.50 | 111.14 | 111.53 | 2,888,715 | -0.21(-0.19%) |
Mar 07, 2017 | 110.64 | 111.97 | 110.31 | 111.73 | 1,782,345 | +1.00(+0.90%) |
Mar 06, 2017 | 110.21 | 111.29 | 110.18 | 110.74 | 1,280,027 | +0.12(+0.11%) |
Mar 03, 2017 | 111.02 | 111.04 | 110.40 | 110.61 | 1,144,522 | -0.37(-0.33%) |
Mar 02, 2017 | 112.43 | 112.70 | 110.89 | 110.98 | 1,139,397 | -1.48(-1.31%) |
Mar 01, 2017 | 111.92 | 112.70 | 111.49 | 112.46 | 1,373,266 | +1.54(+1.39%) |
Feb 28, 2017 | 110.32 | 111.30 | 109.65 | 110.92 | 1,729,649 | +0.18(+0.16%) |
Feb 27, 2017 | 110.25 | 111.85 | 110.25 | 110.74 | 1,859,011 | +0.38(+0.35%) |
Feb 24, 2017 | 109.42 | 110.48 | 109.16 | 110.36 | 891,981 | +0.05(+0.04%) |
Feb 23, 2017 | 110.26 | 110.69 | 109.93 | 110.31 | 913,777 | +0.25(+0.23%) |
Feb 22, 2017 | 110.09 | 110.76 | 109.83 | 110.06 | 923,070 | -0.49(-0.44%) |
Feb 21, 2017 | 109.60 | 111.14 | 109.36 | 110.54 | 1,713,022 | +0.83(+0.76%) |
Feb 17, 2017 | 109.71 | 109.71 | 109.71 | 0 | -0.08(-0.07%) | |
Feb 16, 2017 | 109.97 | 110.47 | 109.43 | 109.79 | 1,937,877 | -0.08(-0.08%) |
Feb 15, 2017 | 109.25 | 110.01 | 109.05 | 109.87 | 946,840 | +0.25(+0.23%) |
Feb 14, 2017 | 109.12 | 109.87 | 108.27 | 109.62 | 821,645 | -0.11(-0.10%) |
Feb 13, 2017 | 109.29 | 110.21 | 108.95 | 109.73 | 1,133,927 | +1.13(+1.04%) |
Feb 10, 2017 | 108.57 | 108.93 | 108.16 | 108.60 | 1,335,169 | +0.44(+0.41%) |
Feb 09, 2017 | 108.67 | 109.08 | 108.01 | 108.16 | 1,102,738 | -0.50(-0.46%) |
Feb 08, 2017 | 108.35 | 108.97 | 107.95 | 108.67 | 954,222 | +0.00(+0.00%) |
Feb 07, 2017 | 108.25 | 109.08 | 107.96 | 108.67 | 1,693,975 | -0.13(-0.12%) |
Feb 06, 2017 | 109.38 | 109.42 | 108.45 | 108.80 | 1,549,720 | -0.96(-0.88%) |
Feb 03, 2017 | 109.24 | 110.03 | 109.14 | 109.76 | 1,199,990 | +0.79(+0.73%) |
Feb 02, 2017 | 109.21 | 109.64 | 108.89 | 108.97 | 1,825,592 | -1.24(-1.13%) |