Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 116.70 | 117.00 | 115.70 | 115.84 | 1,671,083 | -1.02(-0.87%) |
Apr 27, 2017 | 115.86 | 116.90 | 115.53 | 116.86 | 1,202,272 | +0.89(+0.76%) |
Apr 26, 2017 | 116.63 | 116.93 | 115.45 | 115.97 | 1,445,256 | -0.48(-0.41%) |
Apr 25, 2017 | 117.31 | 117.91 | 116.30 | 116.45 | 1,398,555 | -0.46(-0.39%) |
Apr 24, 2017 | 118.23 | 119.12 | 116.10 | 116.91 | 2,407,829 | -0.13(-0.11%) |
Apr 21, 2017 | 116.51 | 117.33 | 114.01 | 117.03 | 3,405,225 | +4.13(+3.65%) |
Apr 20, 2017 | 112.08 | 113.10 | 111.68 | 112.91 | 1,246,095 | +1.41(+1.27%) |
Apr 19, 2017 | 112.21 | 113.11 | 111.17 | 111.50 | 1,135,044 | -0.14(-0.12%) |
Apr 18, 2017 | 111.19 | 111.82 | 110.64 | 111.63 | 1,103,061 | +0.03(+0.03%) |
Apr 17, 2017 | 111.36 | 111.93 | 110.66 | 111.60 | 1,587,559 | +0.51(+0.46%) |
Apr 13, 2017 | 112.38 | 112.75 | 111.09 | 111.09 | 820,303 | -1.44(-1.28%) |
Apr 12, 2017 | 112.93 | 113.20 | 112.28 | 112.53 | 1,326,239 | -0.27(-0.24%) |
Apr 11, 2017 | 112.56 | 113.05 | 111.96 | 112.80 | 840,888 | +0.05(+0.05%) |
Apr 10, 2017 | 112.60 | 113.21 | 112.02 | 112.75 | 978,489 | +0.21(+0.19%) |
Apr 07, 2017 | 112.59 | 113.16 | 112.31 | 112.53 | 828,989 | -0.12(-0.11%) |
Apr 06, 2017 | 111.62 | 113.30 | 111.62 | 112.65 | 999,664 | +1.11(+1.00%) |
Apr 05, 2017 | 112.41 | 113.37 | 111.25 | 111.54 | 1,053,185 | -0.72(-0.64%) |
Apr 04, 2017 | 112.54 | 112.85 | 111.78 | 112.25 | 1,088,770 | -0.39(-0.35%) |
Apr 03, 2017 | 113.26 | 113.50 | 111.80 | 112.64 | 825,830 | -0.40(-0.35%) |
Mar 31, 2017 | 112.60 | 113.42 | 112.31 | 113.05 | 972,251 | +0.20(+0.17%) |
Mar 30, 2017 | 112.19 | 113.15 | 112.08 | 112.85 | 568,377 | +0.54(+0.48%) |
Mar 29, 2017 | 112.07 | 112.59 | 111.71 | 112.31 | 713,403 | -0.08(-0.07%) |
Mar 28, 2017 | 111.11 | 112.71 | 110.89 | 112.39 | 766,682 | +1.10(+0.99%) |
Mar 27, 2017 | 110.14 | 111.68 | 108.97 | 111.29 | 807,940 | +0.01(+0.01%) |
Mar 24, 2017 | 111.62 | 112.31 | 110.80 | 111.28 | 668,193 | -0.31(-0.27%) |
Mar 23, 2017 | 111.19 | 112.29 | 110.83 | 111.59 | 771,697 | +0.48(+0.43%) |
Mar 22, 2017 | 110.16 | 111.44 | 109.56 | 111.11 | 959,135 | +0.88(+0.79%) |
Mar 21, 2017 | 112.11 | 112.15 | 110.05 | 110.24 | 872,658 | -1.39(-1.25%) |
Mar 20, 2017 | 111.93 | 112.59 | 111.25 | 111.63 | 746,866 | -0.10(-0.09%) |
Mar 17, 2017 | 111.84 | 112.32 | 111.05 | 111.73 | 2,044,192 | +0.16(+0.15%) |
Mar 16, 2017 | 116.47 | 116.47 | 110.99 | 111.57 | 1,037,909 | +0.06(+0.05%) |
Mar 15, 2017 | 110.75 | 111.67 | 110.27 | 111.51 | 1,084,071 | +1.17(+1.06%) |
Mar 14, 2017 | 110.70 | 111.05 | 109.93 | 110.34 | 854,621 | -0.86(-0.77%) |
Mar 13, 2017 | 110.39 | 111.62 | 110.03 | 111.20 | 1,833,821 | +1.28(+1.17%) |
Mar 10, 2017 | 109.01 | 109.94 | 108.73 | 109.91 | 634,991 | +1.33(+1.22%) |
Mar 09, 2017 | 108.83 | 109.30 | 108.43 | 108.59 | 806,516 | -0.55(-0.50%) |
Mar 08, 2017 | 108.77 | 109.54 | 108.75 | 109.13 | 725,793 | +0.31(+0.28%) |
Mar 07, 2017 | 109.20 | 109.54 | 108.70 | 108.83 | 921,136 | -0.55(-0.51%) |
Mar 06, 2017 | 108.09 | 110.31 | 108.09 | 109.38 | 874,152 | +0.44(+0.41%) |
Mar 03, 2017 | 108.95 | 109.27 | 108.14 | 108.94 | 629,723 | -0.05(-0.05%) |
Mar 02, 2017 | 109.45 | 110.09 | 108.86 | 108.99 | 603,653 | -1.02(-0.93%) |
Mar 01, 2017 | 109.75 | 111.00 | 109.64 | 110.01 | 1,174,876 | +1.83(+1.69%) |
Feb 28, 2017 | 108.29 | 108.74 | 107.61 | 108.18 | 1,095,719 | -0.40(-0.37%) |
Feb 27, 2017 | 107.92 | 109.18 | 107.74 | 108.58 | 827,035 | +0.37(+0.34%) |
Feb 24, 2017 | 107.10 | 108.21 | 106.76 | 108.21 | 671,344 | +0.55(+0.51%) |
Feb 23, 2017 | 108.03 | 108.35 | 106.98 | 107.66 | 1,013,854 | -0.14(-0.13%) |
Feb 22, 2017 | 107.36 | 108.16 | 106.94 | 107.81 | 796,831 | +0.03(+0.03%) |
Feb 21, 2017 | 107.20 | 108.04 | 106.88 | 107.77 | 806,941 | +0.51(+0.47%) |
Feb 17, 2017 | 107.26 | 107.26 | 107.26 | 0 | +0.21(+0.20%) | |
Feb 16, 2017 | 107.24 | 107.49 | 106.36 | 107.05 | 758,111 | -0.26(-0.25%) |
Feb 15, 2017 | 106.43 | 107.54 | 106.29 | 107.31 | 698,238 | +0.78(+0.73%) |
Feb 14, 2017 | 106.79 | 107.10 | 105.74 | 106.54 | 646,434 | -0.53(-0.49%) |
Feb 13, 2017 | 105.49 | 107.41 | 105.49 | 107.06 | 1,535,952 | +2.27(+2.17%) |
Feb 10, 2017 | 104.61 | 105.12 | 104.23 | 104.79 | 467,493 | +0.55(+0.53%) |
Feb 09, 2017 | 103.48 | 104.53 | 103.48 | 104.24 | 578,430 | +0.80(+0.77%) |
Feb 08, 2017 | 103.06 | 103.52 | 102.56 | 103.44 | 776,601 | +0.03(+0.02%) |
Feb 07, 2017 | 104.06 | 104.27 | 103.22 | 103.42 | 1,000,940 | -0.42(-0.40%) |
Feb 06, 2017 | 104.30 | 104.77 | 103.47 | 103.83 | 741,825 | -0.78(-0.74%) |
Feb 03, 2017 | 104.22 | 104.94 | 103.89 | 104.61 | 825,685 | +0.98(+0.95%) |
Feb 02, 2017 | 104.12 | 104.12 | 102.39 | 103.63 | 1,162,053 | -0.25(-0.24%) |