Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 113.40 | 113.87 | 113.30 | 113.77 | 67,680 | +0.16(+0.14%) |
Apr 27, 2017 | 113.39 | 113.76 | 113.39 | 113.61 | 21,065 | +0.06(+0.05%) |
Apr 26, 2017 | 113.20 | 113.55 | 113.13 | 113.55 | 124,291 | +0.42(+0.37%) |
Apr 25, 2017 | 113.61 | 113.64 | 113.12 | 113.13 | 20,004 | -0.79(-0.69%) |
Apr 24, 2017 | 113.76 | 114.02 | 113.61 | 113.92 | 59,215 | -0.44(-0.38%) |
Apr 21, 2017 | 114.42 | 114.61 | 114.31 | 114.36 | 23,619 | +0.05(+0.04%) |
Apr 20, 2017 | 114.36 | 114.43 | 114.13 | 114.31 | 9,470 | -0.23(-0.20%) |
Apr 19, 2017 | 114.62 | 114.69 | 114.47 | 114.53 | 43,200 | -0.43(-0.38%) |
Apr 18, 2017 | 114.41 | 115.10 | 114.35 | 114.97 | 20,155 | +0.85(+0.75%) |
Apr 17, 2017 | 114.33 | 114.44 | 113.94 | 114.11 | 20,095 | -0.10(-0.09%) |
Apr 13, 2017 | 114.10 | 114.48 | 113.97 | 114.21 | 38,609 | +0.24(+0.21%) |
Apr 12, 2017 | 113.54 | 114.05 | 113.54 | 113.97 | 59,035 | +0.39(+0.35%) |
Apr 11, 2017 | 113.16 | 113.66 | 113.16 | 113.58 | 44,237 | +0.64(+0.57%) |
Apr 10, 2017 | 112.78 | 113.03 | 112.78 | 112.93 | 40,793 | +0.32(+0.28%) |
Apr 07, 2017 | 113.31 | 113.46 | 112.61 | 112.61 | 60,915 | -0.36(-0.32%) |
Apr 06, 2017 | 112.98 | 113.04 | 112.73 | 112.97 | 34,558 | -0.13(-0.11%) |
Apr 05, 2017 | 112.55 | 113.16 | 112.54 | 113.10 | 24,187 | +0.30(+0.27%) |
Apr 04, 2017 | 113.01 | 113.05 | 112.78 | 112.80 | 38,555 | -0.19(-0.17%) |
Apr 03, 2017 | 112.44 | 113.12 | 112.41 | 112.99 | 39,547 | +0.68(+0.60%) |
Mar 31, 2017 | 112.06 | 112.40 | 112.06 | 112.31 | 18,144 | +0.24(+0.22%) |
Mar 30, 2017 | 112.31 | 112.35 | 112.05 | 112.07 | 17,408 | -0.44(-0.39%) |
Mar 29, 2017 | 112.31 | 112.53 | 112.27 | 112.52 | 28,999 | +0.39(+0.35%) |
Mar 28, 2017 | 112.68 | 112.72 | 112.05 | 112.12 | 85,375 | -0.40(-0.36%) |
Mar 27, 2017 | 112.52 | 112.86 | 112.51 | 112.52 | 6,876 | +0.32(+0.28%) |
Mar 24, 2017 | 112.06 | 112.35 | 112.06 | 112.21 | 81,407 | +0.16(+0.14%) |
Mar 23, 2017 | 112.18 | 112.18 | 111.86 | 112.05 | 54,499 | -0.12(-0.11%) |
Mar 22, 2017 | 112.08 | 112.42 | 112.06 | 112.17 | 75,221 | +0.34(+0.30%) |
Mar 21, 2017 | 111.26 | 111.85 | 111.17 | 111.83 | 162,335 | +0.50(+0.45%) |
Mar 20, 2017 | 110.97 | 111.33 | 110.97 | 111.33 | 66,235 | +0.35(+0.31%) |
Mar 17, 2017 | 110.58 | 111.02 | 110.58 | 110.98 | 12,736 | +0.48(+0.44%) |
Mar 16, 2017 | 110.58 | 110.72 | 110.47 | 110.49 | 41,205 | -0.35(-0.32%) |
Mar 15, 2017 | 110.03 | 112.55 | 110.01 | 110.84 | 51,628 | +1.03(+0.94%) |
Mar 14, 2017 | 109.70 | 109.96 | 109.66 | 109.82 | 37,512 | +0.14(+0.13%) |
Mar 13, 2017 | 109.84 | 109.88 | 109.60 | 109.67 | 19,938 | -0.37(-0.33%) |
Mar 10, 2017 | 110.02 | 110.05 | 109.77 | 110.04 | 17,192 | +0.25(+0.23%) |
Mar 09, 2017 | 110.17 | 110.18 | 109.78 | 109.79 | 30,067 | -0.50(-0.45%) |
Mar 08, 2017 | 110.12 | 110.47 | 110.07 | 110.29 | 25,915 | -0.58(-0.53%) |
Mar 07, 2017 | 110.88 | 110.96 | 110.78 | 110.88 | 27,535 | -0.18(-0.16%) |
Mar 06, 2017 | 111.20 | 111.20 | 110.85 | 111.05 | 21,696 | -0.10(-0.09%) |
Mar 03, 2017 | 111.10 | 111.19 | 110.64 | 111.15 | 106,932 | +0.05(+0.05%) |
Mar 02, 2017 | 111.09 | 111.27 | 110.88 | 111.10 | 45,653 | -0.28(-0.25%) |
Mar 01, 2017 | 111.38 | 111.53 | 111.00 | 111.39 | 72,179 | -1.10(-0.98%) |
Feb 28, 2017 | 112.52 | 112.72 | 112.42 | 112.49 | 21,730 | +0.07(+0.06%) |
Feb 27, 2017 | 112.77 | 112.77 | 112.34 | 112.42 | 57,315 | -0.40(-0.35%) |
Feb 24, 2017 | 112.57 | 112.91 | 112.53 | 112.82 | 26,159 | +0.69(+0.62%) |
Feb 23, 2017 | 111.96 | 112.16 | 111.96 | 112.13 | 68,064 | +0.36(+0.32%) |
Feb 22, 2017 | 112.06 | 112.06 | 111.46 | 111.78 | 24,437 | +0.08(+0.07%) |
Feb 21, 2017 | 111.39 | 111.90 | 111.39 | 111.70 | 8,494 | -0.01(-0.01%) |
Feb 17, 2017 | 111.70 | 111.70 | 111.70 | 0 | +0.38(+0.34%) | |
Feb 16, 2017 | 111.10 | 111.50 | 111.08 | 111.32 | 38,399 | +0.44(+0.40%) |
Feb 15, 2017 | 110.72 | 110.94 | 110.70 | 110.88 | 27,669 | -0.22(-0.20%) |
Feb 14, 2017 | 111.59 | 111.59 | 110.81 | 111.10 | 53,276 | -0.47(-0.42%) |
Feb 13, 2017 | 111.66 | 111.66 | 111.42 | 111.57 | 22,360 | -0.28(-0.25%) |
Feb 10, 2017 | 111.50 | 111.91 | 111.50 | 111.85 | 62,090 | -0.10(-0.09%) |
Feb 09, 2017 | 112.67 | 112.39 | 111.86 | 111.95 | 315,786 | -0.72(-0.64%) |
Feb 08, 2017 | 112.40 | 112.78 | 112.33 | 112.67 | 245,750 | +0.69(+0.61%) |
Feb 07, 2017 | 111.70 | 112.17 | 111.49 | 111.98 | 21,303 | +0.24(+0.22%) |
Feb 06, 2017 | 111.56 | 111.84 | 111.36 | 111.74 | 16,950 | +0.70(+0.63%) |
Feb 03, 2017 | 111.36 | 111.54 | 110.82 | 111.04 | 32,883 | +0.02(+0.01%) |
Feb 02, 2017 | 111.46 | 111.60 | 111.02 | 111.02 | 50,832 | -0.08(-0.07%) |