Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 120.45 | 121.25 | 119.74 | 120.74 | 86,620 | -0.07(-0.06%) |
Apr 27, 2017 | 121.52 | 121.64 | 120.21 | 120.81 | 70,460 | -0.21(-0.17%) |
Apr 26, 2017 | 122.60 | 124.28 | 120.01 | 121.01 | 85,087 | -1.23(-1.01%) |
Apr 25, 2017 | 120.66 | 124.75 | 118.78 | 122.24 | 120,724 | -0.23(-0.19%) |
Apr 24, 2017 | 121.54 | 124.41 | 121.05 | 122.48 | 65,142 | +1.83(+1.52%) |
Apr 21, 2017 | 120.55 | 121.73 | 119.63 | 120.65 | 78,348 | +0.12(+0.10%) |
Apr 20, 2017 | 121.73 | 123.91 | 120.23 | 120.53 | 97,627 | -0.83(-0.69%) |
Apr 19, 2017 | 121.74 | 122.75 | 120.82 | 121.36 | 55,117 | +0.19(+0.16%) |
Apr 18, 2017 | 119.94 | 121.34 | 119.94 | 121.18 | 74,834 | +1.05(+0.87%) |
Apr 17, 2017 | 118.62 | 120.27 | 118.17 | 120.13 | 53,611 | +1.10(+0.93%) |
Apr 13, 2017 | 119.46 | 119.76 | 118.69 | 119.02 | 30,516 | -0.66(-0.55%) |
Apr 12, 2017 | 119.73 | 120.39 | 119.27 | 119.69 | 55,451 | +0.08(+0.07%) |
Apr 11, 2017 | 118.42 | 119.63 | 117.57 | 119.61 | 54,661 | +0.65(+0.54%) |
Apr 10, 2017 | 120.07 | 120.38 | 118.66 | 118.96 | 42,683 | -0.66(-0.55%) |
Apr 07, 2017 | 118.93 | 120.53 | 118.93 | 119.61 | 63,057 | +0.31(+0.26%) |
Apr 06, 2017 | 119.11 | 119.95 | 118.45 | 119.30 | 70,169 | -0.02(-0.02%) |
Apr 05, 2017 | 121.61 | 121.61 | 108.73 | 119.32 | 102,112 | -1.88(-1.55%) |
Apr 04, 2017 | 120.13 | 122.64 | 119.58 | 121.20 | 61,713 | +0.85(+0.71%) |
Apr 03, 2017 | 122.12 | 122.72 | 120.20 | 120.35 | 70,952 | -1.27(-1.04%) |
Mar 31, 2017 | 122.33 | 123.12 | 121.44 | 121.61 | 79,488 | -0.07(-0.06%) |
Mar 30, 2017 | 122.44 | 122.58 | 120.51 | 121.69 | 66,795 | -0.31(-0.25%) |
Mar 29, 2017 | 122.05 | 122.32 | 120.99 | 121.99 | 70,800 | +0.63(+0.52%) |
Mar 28, 2017 | 122.86 | 123.09 | 121.11 | 121.36 | 91,796 | -1.69(-1.37%) |
Mar 27, 2017 | 120.98 | 127.64 | 120.98 | 123.05 | 39,072 | +0.76(+0.62%) |
Mar 24, 2017 | 122.75 | 123.23 | 121.42 | 122.29 | 70,577 | -0.47(-0.38%) |
Mar 23, 2017 | 123.73 | 125.01 | 122.09 | 122.75 | 50,989 | -0.37(-0.30%) |
Mar 22, 2017 | 122.98 | 124.00 | 122.22 | 123.12 | 58,294 | -0.37(-0.30%) |
Mar 21, 2017 | 125.32 | 128.48 | 120.41 | 123.49 | 52,267 | -1.08(-0.86%) |
Mar 20, 2017 | 123.97 | 124.88 | 122.22 | 124.57 | 48,815 | +0.11(+0.09%) |
Mar 17, 2017 | 121.58 | 125.19 | 121.35 | 124.46 | 198,517 | +2.21(+1.81%) |
Mar 16, 2017 | 121.84 | 123.39 | 120.54 | 122.25 | 61,708 | +0.65(+0.53%) |
Mar 15, 2017 | 120.74 | 122.11 | 120.23 | 121.61 | 77,024 | +1.24(+1.03%) |
Mar 14, 2017 | 119.57 | 120.58 | 118.56 | 120.37 | 54,333 | +0.60(+0.50%) |
Mar 13, 2017 | 119.97 | 119.97 | 118.51 | 119.77 | 34,890 | +0.26(+0.22%) |
Mar 10, 2017 | 119.42 | 119.75 | 118.50 | 119.51 | 39,783 | +0.88(+0.74%) |
Mar 09, 2017 | 118.55 | 119.48 | 118.40 | 118.63 | 52,925 | +0.16(+0.14%) |
Mar 08, 2017 | 118.69 | 120.29 | 118.38 | 118.47 | 45,970 | +0.00(+0.00%) |
Mar 07, 2017 | 119.50 | 119.83 | 116.96 | 118.47 | 39,923 | -1.14(-0.96%) |
Mar 06, 2017 | 119.14 | 119.74 | 116.06 | 119.61 | 51,449 | -0.16(-0.13%) |
Mar 03, 2017 | 119.41 | 120.07 | 118.06 | 119.78 | 46,352 | +0.58(+0.49%) |
Mar 02, 2017 | 119.57 | 120.37 | 117.18 | 119.19 | 50,137 | -0.47(-0.39%) |
Mar 01, 2017 | 119.47 | 120.61 | 117.77 | 119.66 | 76,176 | +0.00(+0.00%) |
Feb 28, 2017 | 119.31 | 120.23 | 117.40 | 119.66 | 177,720 | -0.17(-0.14%) |
Feb 27, 2017 | 119.66 | 119.99 | 117.59 | 119.83 | 122,668 | +0.38(+0.32%) |
Feb 24, 2017 | 119.20 | 119.79 | 118.44 | 119.44 | 80,810 | +0.36(+0.30%) |
Feb 23, 2017 | 118.13 | 119.63 | 116.68 | 119.09 | 111,256 | +0.97(+0.82%) |
Feb 22, 2017 | 117.68 | 119.23 | 115.95 | 118.12 | 63,761 | +0.29(+0.24%) |
Feb 21, 2017 | 116.43 | 118.34 | 116.43 | 117.83 | 57,917 | +1.71(+1.47%) |
Feb 17, 2017 | 116.13 | 116.13 | 116.13 | 0 | -0.07(-0.06%) | |
Feb 16, 2017 | 115.60 | 116.27 | 113.85 | 116.20 | 57,055 | +0.60(+0.52%) |
Feb 15, 2017 | 113.44 | 115.89 | 113.44 | 115.60 | 36,851 | +1.79(+1.57%) |
Feb 14, 2017 | 114.11 | 114.22 | 112.54 | 113.81 | 72,367 | -0.96(-0.83%) |
Feb 13, 2017 | 117.21 | 117.21 | 114.53 | 114.77 | 43,106 | -2.14(-1.83%) |
Feb 10, 2017 | 116.53 | 117.22 | 115.37 | 116.91 | 66,367 | +0.95(+0.82%) |
Feb 09, 2017 | 114.11 | 115.89 | 113.43 | 115.96 | 78,843 | +2.10(+1.85%) |
Feb 08, 2017 | 113.66 | 114.78 | 112.37 | 113.86 | 51,149 | +0.13(+0.12%) |
Feb 07, 2017 | 112.51 | 114.16 | 112.37 | 113.72 | 52,944 | +1.36(+1.21%) |
Feb 06, 2017 | 114.01 | 114.04 | 111.40 | 112.36 | 46,203 | -1.84(-1.61%) |
Feb 03, 2017 | 114.43 | 116.46 | 113.70 | 114.20 | 49,621 | +0.60(+0.53%) |
Feb 02, 2017 | 113.03 | 114.54 | 113.03 | 113.60 | 74,931 | +0.86(+0.76%) |