Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.92 | 114.92 | 113.43 | 113.48 | 711,549 | -1.36(-1.19%) |
Apr 27, 2017 | 115.05 | 115.86 | 114.59 | 114.84 | 468,300 | -0.27(-0.23%) |
Apr 26, 2017 | 115.98 | 116.18 | 115.11 | 115.11 | 566,815 | -0.81(-0.70%) |
Apr 25, 2017 | 116.47 | 117.00 | 115.67 | 115.93 | 543,093 | -0.32(-0.27%) |
Apr 24, 2017 | 115.10 | 116.30 | 114.93 | 116.25 | 594,298 | +2.14(+1.88%) |
Apr 21, 2017 | 114.16 | 114.79 | 113.92 | 114.10 | 666,720 | +0.04(+0.03%) |
Apr 20, 2017 | 114.32 | 114.49 | 113.64 | 114.07 | 408,071 | +0.42(+0.37%) |
Apr 19, 2017 | 113.39 | 114.17 | 113.18 | 113.65 | 358,179 | +0.26(+0.23%) |
Apr 18, 2017 | 113.69 | 114.02 | 112.77 | 113.39 | 373,162 | -0.56(-0.50%) |
Apr 17, 2017 | 113.18 | 113.97 | 113.02 | 113.96 | 334,248 | +1.20(+1.07%) |
Apr 13, 2017 | 113.53 | 113.83 | 112.57 | 112.75 | 328,089 | -0.65(-0.57%) |
Apr 12, 2017 | 114.24 | 114.66 | 112.79 | 113.40 | 338,978 | -0.54(-0.47%) |
Apr 11, 2017 | 113.08 | 113.94 | 112.74 | 113.94 | 519,288 | +0.28(+0.24%) |
Apr 10, 2017 | 113.39 | 114.71 | 113.01 | 113.66 | 652,002 | +0.09(+0.08%) |
Apr 07, 2017 | 114.04 | 114.42 | 113.42 | 113.57 | 762,046 | -0.60(-0.53%) |
Apr 06, 2017 | 114.59 | 114.74 | 113.83 | 114.17 | 558,008 | -0.52(-0.45%) |
Apr 05, 2017 | 115.79 | 116.48 | 114.57 | 114.69 | 487,142 | -0.99(-0.86%) |
Apr 04, 2017 | 115.38 | 115.91 | 114.83 | 115.68 | 474,132 | +0.08(+0.07%) |
Apr 03, 2017 | 117.55 | 117.65 | 115.57 | 115.60 | 743,713 | -1.66(-1.41%) |
Mar 31, 2017 | 117.57 | 117.74 | 116.99 | 117.25 | 693,715 | -0.41(-0.35%) |
Mar 30, 2017 | 116.93 | 118.10 | 116.92 | 117.66 | 487,602 | +0.50(+0.43%) |
Mar 29, 2017 | 116.38 | 117.28 | 116.38 | 117.16 | 741,714 | +0.22(+0.19%) |
Mar 28, 2017 | 115.76 | 117.17 | 115.09 | 116.94 | 542,214 | +1.00(+0.86%) |
Mar 27, 2017 | 115.75 | 116.53 | 114.39 | 115.94 | 660,572 | -0.01(-0.01%) |
Mar 24, 2017 | 117.13 | 117.14 | 115.68 | 115.95 | 765,691 | -0.76(-0.65%) |
Mar 23, 2017 | 115.21 | 119.39 | 113.73 | 116.71 | 1,526,363 | +1.46(+1.27%) |
Mar 22, 2017 | 114.98 | 116.01 | 114.63 | 115.24 | 921,087 | +0.55(+0.48%) |
Mar 21, 2017 | 115.84 | 116.47 | 114.55 | 114.70 | 1,077,266 | -0.49(-0.43%) |
Mar 20, 2017 | 115.65 | 116.23 | 114.62 | 115.19 | 1,112,154 | -0.52(-0.45%) |
Mar 17, 2017 | 113.33 | 116.69 | 111.96 | 115.71 | 2,396,722 | +5.22(+4.72%) |
Mar 16, 2017 | 110.88 | 111.19 | 110.20 | 110.49 | 324,935 | -0.20(-0.18%) |
Mar 15, 2017 | 110.13 | 110.80 | 109.77 | 110.69 | 448,301 | +0.94(+0.85%) |
Mar 14, 2017 | 110.26 | 110.53 | 109.20 | 109.76 | 349,045 | -0.63(-0.57%) |
Mar 13, 2017 | 110.16 | 110.62 | 110.06 | 110.39 | 363,357 | +0.09(+0.08%) |
Mar 10, 2017 | 109.93 | 110.52 | 109.57 | 110.30 | 485,523 | +1.08(+0.98%) |
Mar 09, 2017 | 109.89 | 110.05 | 108.61 | 109.22 | 359,310 | -0.45(-0.41%) |
Mar 08, 2017 | 109.45 | 110.05 | 109.31 | 109.67 | 351,933 | +0.08(+0.08%) |
Mar 07, 2017 | 109.54 | 110.26 | 109.15 | 109.59 | 451,109 | -0.32(-0.29%) |
Mar 06, 2017 | 109.41 | 110.00 | 108.83 | 109.91 | 309,754 | +0.19(+0.17%) |
Mar 03, 2017 | 109.94 | 110.11 | 109.22 | 109.72 | 455,374 | -0.12(-0.11%) |
Mar 02, 2017 | 110.55 | 110.56 | 109.65 | 109.84 | 451,288 | -1.01(-0.91%) |
Mar 01, 2017 | 109.98 | 111.19 | 109.82 | 110.85 | 632,311 | +1.50(+1.37%) |
Feb 28, 2017 | 110.26 | 110.26 | 109.20 | 109.35 | 446,221 | -1.02(-0.92%) |
Feb 27, 2017 | 110.17 | 110.50 | 109.85 | 110.37 | 268,667 | +0.04(+0.03%) |
Feb 24, 2017 | 109.41 | 110.33 | 108.66 | 110.33 | 425,828 | +0.59(+0.54%) |
Feb 23, 2017 | 110.29 | 110.29 | 108.96 | 109.74 | 426,532 | -0.34(-0.31%) |
Feb 22, 2017 | 109.45 | 110.12 | 109.01 | 110.08 | 530,493 | +0.33(+0.30%) |
Feb 21, 2017 | 109.95 | 110.46 | 109.37 | 109.75 | 487,098 | -0.16(-0.14%) |
Feb 17, 2017 | 109.91 | 109.91 | 109.91 | 0 | -0.83(-0.75%) | |
Feb 16, 2017 | 109.74 | 110.74 | 109.38 | 110.74 | 500,888 | +1.02(+0.93%) |
Feb 15, 2017 | 108.17 | 109.89 | 107.92 | 109.72 | 547,880 | +1.29(+1.19%) |
Feb 14, 2017 | 108.01 | 108.43 | 107.58 | 108.43 | 390,998 | +0.03(+0.03%) |
Feb 13, 2017 | 108.64 | 109.02 | 108.07 | 108.41 | 483,768 | +0.25(+0.23%) |
Feb 10, 2017 | 107.02 | 108.42 | 106.72 | 108.16 | 780,179 | +1.26(+1.18%) |
Feb 09, 2017 | 106.14 | 107.01 | 106.00 | 106.89 | 511,660 | +0.94(+0.88%) |
Feb 08, 2017 | 106.13 | 106.51 | 105.44 | 105.96 | 460,976 | -0.41(-0.38%) |
Feb 07, 2017 | 106.86 | 106.88 | 105.98 | 106.37 | 607,398 | -0.16(-0.15%) |
Feb 06, 2017 | 107.28 | 107.35 | 106.29 | 106.52 | 529,404 | -1.07(-0.99%) |
Feb 03, 2017 | 107.19 | 108.12 | 105.94 | 107.59 | 415,058 | +0.83(+0.77%) |
Feb 02, 2017 | 106.09 | 107.00 | 105.87 | 106.77 | 637,814 | +0.34(+0.32%) |