Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 110.60 | 110.65 | 110.05 | 110.45 | 6,028,505 | -0.02(-0.02%) |
Apr 27, 2017 | 110.45 | 110.58 | 110.00 | 110.47 | 5,983,171 | +0.18(+0.16%) |
Apr 26, 2017 | 110.62 | 111.01 | 110.18 | 110.30 | 6,280,787 | -0.23(-0.21%) |
Apr 25, 2017 | 111.48 | 111.66 | 110.52 | 110.52 | 7,050,560 | -0.25(-0.22%) |
Apr 24, 2017 | 111.14 | 111.33 | 110.54 | 110.77 | 7,721,275 | +0.25(+0.23%) |
Apr 21, 2017 | 111.67 | 111.71 | 110.52 | 110.52 | 8,137,984 | -1.32(-1.18%) |
Apr 20, 2017 | 111.16 | 111.91 | 110.60 | 111.84 | 9,413,668 | +0.42(+0.38%) |
Apr 19, 2017 | 111.47 | 112.07 | 109.98 | 111.42 | 27,984,426 | -5.76(-4.92%) |
Apr 18, 2017 | 117.69 | 118.31 | 117.03 | 117.18 | 9,166,385 | -0.72(-0.61%) |
Apr 17, 2017 | 116.97 | 118.04 | 116.88 | 117.90 | 5,397,897 | +1.08(+0.93%) |
Apr 13, 2017 | 117.09 | 118.08 | 116.82 | 116.82 | 4,651,771 | -0.78(-0.66%) |
Apr 12, 2017 | 117.86 | 117.97 | 117.16 | 117.60 | 4,755,487 | +0.06(+0.05%) |
Apr 11, 2017 | 117.59 | 117.99 | 116.44 | 117.54 | 7,099,091 | -0.43(-0.36%) |
Apr 10, 2017 | 118.89 | 118.91 | 117.83 | 117.97 | 5,499,961 | -0.65(-0.55%) |
Apr 07, 2017 | 118.58 | 119.16 | 118.03 | 118.62 | 5,207,350 | -0.21(-0.18%) |
Apr 06, 2017 | 119.53 | 119.53 | 118.69 | 118.83 | 4,985,440 | -0.30(-0.25%) |
Apr 05, 2017 | 120.38 | 121.51 | 119.08 | 119.13 | 9,053,893 | -1.13(-0.94%) |
Apr 04, 2017 | 119.57 | 120.56 | 119.39 | 120.26 | 4,511,619 | +0.01(+0.01%) |
Apr 03, 2017 | 119.78 | 120.50 | 119.47 | 120.25 | 6,220,573 | +0.25(+0.21%) |
Mar 31, 2017 | 119.89 | 120.56 | 119.69 | 120.00 | 4,228,343 | +0.19(+0.16%) |
Mar 30, 2017 | 119.80 | 120.31 | 119.69 | 119.80 | 4,597,775 | -0.05(-0.05%) |
Mar 29, 2017 | 120.11 | 120.24 | 119.53 | 119.86 | 4,476,761 | -0.39(-0.33%) |
Mar 28, 2017 | 119.86 | 120.59 | 119.21 | 120.25 | 5,113,120 | +0.51(+0.43%) |
Mar 27, 2017 | 119.00 | 120.01 | 118.59 | 119.74 | 4,729,499 | -0.04(-0.03%) |
Mar 24, 2017 | 120.67 | 120.93 | 119.48 | 119.78 | 4,675,300 | -0.68(-0.57%) |
Mar 23, 2017 | 120.20 | 121.05 | 119.60 | 120.47 | 5,427,459 | +0.03(+0.02%) |
Mar 22, 2017 | 119.93 | 120.63 | 119.07 | 120.44 | 5,007,316 | +0.62(+0.52%) |
Mar 21, 2017 | 121.29 | 121.44 | 119.79 | 119.82 | 5,699,661 | -1.25(-1.04%) |
Mar 20, 2017 | 121.04 | 121.40 | 120.69 | 121.07 | 3,592,994 | +0.03(+0.03%) |
Mar 17, 2017 | 121.48 | 121.82 | 121.04 | 121.04 | 8,592,517 | -1.09(-0.90%) |
Mar 16, 2017 | 122.97 | 123.35 | 121.84 | 122.13 | 6,257,346 | +0.98(+0.81%) |
Mar 15, 2017 | 121.08 | 121.47 | 120.42 | 121.15 | 5,534,607 | +0.06(+0.05%) |
Mar 14, 2017 | 121.40 | 121.84 | 120.73 | 121.09 | 4,567,653 | -0.51(-0.42%) |
Mar 13, 2017 | 122.55 | 122.70 | 121.56 | 121.60 | 5,053,358 | -0.94(-0.77%) |
Mar 10, 2017 | 122.80 | 123.68 | 122.26 | 122.54 | 4,499,198 | +0.45(+0.37%) |
Mar 09, 2017 | 123.45 | 123.52 | 121.20 | 122.09 | 7,900,025 | -1.56(-1.26%) |
Mar 08, 2017 | 124.55 | 124.69 | 123.55 | 123.66 | 5,162,499 | -0.64(-0.52%) |
Mar 07, 2017 | 124.52 | 124.92 | 124.17 | 124.30 | 4,321,092 | -0.06(-0.05%) |
Mar 06, 2017 | 123.84 | 124.72 | 123.74 | 124.36 | 4,649,357 | +0.29(+0.23%) |
Mar 03, 2017 | 124.94 | 123.87 | 124.07 | 2,648,512 | -0.33(-0.27%) | |
Mar 02, 2017 | 125.33 | 125.33 | 124.33 | 124.40 | 4,234,828 | -0.98(-0.78%) |
Mar 01, 2017 | 124.37 | 125.79 | 124.06 | 125.38 | 4,355,808 | +1.47(+1.18%) |
Feb 28, 2017 | 123.61 | 124.47 | 123.59 | 123.91 | 4,750,269 | +0.29(+0.23%) |
Feb 27, 2017 | 124.86 | 124.90 | 123.54 | 123.62 | 5,354,845 | -1.34(-1.07%) |
Feb 24, 2017 | 124.18 | 125.06 | 123.96 | 124.97 | 4,789,100 | -0.21(-0.17%) |
Feb 23, 2017 | 125.41 | 125.76 | 124.67 | 125.17 | 3,312,405 | +0.34(+0.28%) |
Feb 22, 2017 | 124.10 | 124.96 | 124.10 | 124.83 | 4,383,412 | +0.61(+0.49%) |
Feb 21, 2017 | 124.45 | 124.58 | 123.43 | 124.21 | 6,501,672 | -0.28(-0.23%) |
Feb 17, 2017 | 124.50 | 124.50 | 124.50 | 0 | -0.52(-0.42%) | |
Feb 16, 2017 | 125.03 | 125.96 | 124.64 | 125.02 | 4,717,925 | -0.17(-0.14%) |
Feb 15, 2017 | 124.17 | 125.36 | 123.90 | 125.19 | 4,229,150 | +1.07(+0.86%) |
Feb 14, 2017 | 123.05 | 124.12 | 122.90 | 124.12 | 4,027,930 | +0.53(+0.43%) |
Feb 13, 2017 | 123.51 | 123.97 | 123.24 | 123.59 | 4,488,286 | +0.47(+0.38%) |
Feb 10, 2017 | 122.22 | 123.26 | 121.80 | 123.13 | 4,253,051 | +1.01(+0.83%) |
Feb 09, 2017 | 121.40 | 122.52 | 121.22 | 122.11 | 4,485,243 | +0.72(+0.59%) |
Feb 08, 2017 | 122.31 | 122.31 | 121.20 | 121.40 | 4,226,807 | -0.61(-0.50%) |
Feb 07, 2017 | 120.33 | 122.12 | 120.26 | 122.01 | 5,664,994 | +1.78(+1.48%) |
Feb 06, 2017 | 119.86 | 120.31 | 119.22 | 120.23 | 3,876,837 | +0.03(+0.02%) |
Feb 03, 2017 | 119.64 | 120.56 | 119.57 | 120.20 | 4,840,417 | +0.85(+0.71%) |
Feb 02, 2017 | 119.12 | 119.62 | 118.65 | 119.36 | 3,831,672 | +0.20(+0.17%) |