Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.93 | 119.39 | 117.78 | 118.87 | 459,321 | +0.07(+0.06%) |
Apr 27, 2017 | 117.73 | 119.16 | 117.73 | 118.80 | 245,824 | +1.09(+0.93%) |
Apr 26, 2017 | 118.69 | 119.18 | 116.34 | 117.71 | 339,193 | -0.99(-0.83%) |
Apr 25, 2017 | 119.00 | 120.00 | 118.11 | 118.70 | 509,238 | +0.79(+0.67%) |
Apr 24, 2017 | 116.75 | 118.50 | 116.04 | 117.91 | 639,501 | +3.26(+2.84%) |
Apr 21, 2017 | 118.50 | 118.50 | 112.56 | 114.65 | 1,272,802 | -3.12(-2.65%) |
Apr 20, 2017 | 116.04 | 118.28 | 116.04 | 117.77 | 565,527 | +2.71(+2.36%) |
Apr 19, 2017 | 115.45 | 115.45 | 113.58 | 115.06 | 489,479 | +1.86(+1.64%) |
Apr 18, 2017 | 112.58 | 113.68 | 112.26 | 113.20 | 159,332 | -0.08(-0.07%) |
Apr 17, 2017 | 112.34 | 113.44 | 111.89 | 113.28 | 305,059 | +1.54(+1.38%) |
Apr 13, 2017 | 113.18 | 114.20 | 111.68 | 111.74 | 229,242 | -1.55(-1.37%) |
Apr 12, 2017 | 115.81 | 115.81 | 113.05 | 113.29 | 332,707 | -3.02(-2.60%) |
Apr 11, 2017 | 116.07 | 116.52 | 114.32 | 116.31 | 389,140 | +0.28(+0.24%) |
Apr 10, 2017 | 116.64 | 118.05 | 115.67 | 116.03 | 357,577 | -0.46(-0.39%) |
Apr 07, 2017 | 116.37 | 117.74 | 115.62 | 116.49 | 304,011 | -0.44(-0.38%) |
Apr 06, 2017 | 115.96 | 117.19 | 114.74 | 116.93 | 402,080 | +1.60(+1.39%) |
Apr 05, 2017 | 115.72 | 117.10 | 114.95 | 115.33 | 463,348 | +0.19(+0.17%) |
Apr 04, 2017 | 115.56 | 116.05 | 114.79 | 115.14 | 192,710 | -0.37(-0.32%) |
Apr 03, 2017 | 117.45 | 117.71 | 114.66 | 115.51 | 410,827 | -1.91(-1.63%) |
Mar 31, 2017 | 117.21 | 118.14 | 116.35 | 117.42 | 293,387 | -0.03(-0.03%) |
Mar 30, 2017 | 117.45 | 117.77 | 116.70 | 117.45 | 178,897 | -0.02(-0.02%) |
Mar 29, 2017 | 117.00 | 118.38 | 116.51 | 117.47 | 176,190 | +0.30(+0.26%) |
Mar 28, 2017 | 116.38 | 117.64 | 115.42 | 117.17 | 309,126 | +0.91(+0.78%) |
Mar 27, 2017 | 114.54 | 116.71 | 112.10 | 116.26 | 267,782 | -0.24(-0.21%) |
Mar 24, 2017 | 116.33 | 117.39 | 115.98 | 116.50 | 300,776 | +0.44(+0.38%) |
Mar 23, 2017 | 115.46 | 116.88 | 115.46 | 116.06 | 214,149 | -0.35(-0.30%) |
Mar 22, 2017 | 115.14 | 116.61 | 114.39 | 116.41 | 206,046 | +1.01(+0.88%) |
Mar 21, 2017 | 117.60 | 118.25 | 115.09 | 115.40 | 398,586 | -1.83(-1.56%) |
Mar 20, 2017 | 117.13 | 117.52 | 116.56 | 117.23 | 181,029 | +0.23(+0.20%) |
Mar 17, 2017 | 117.23 | 118.14 | 116.81 | 117.00 | 356,004 | -0.70(-0.59%) |
Mar 16, 2017 | 117.26 | 118.00 | 116.79 | 117.70 | 302,167 | +0.71(+0.61%) |
Mar 15, 2017 | 116.89 | 117.50 | 116.02 | 116.99 | 282,632 | +1.08(+0.93%) |
Mar 14, 2017 | 115.24 | 116.42 | 114.41 | 115.91 | 462,808 | -0.55(-0.47%) |
Mar 13, 2017 | 115.13 | 116.64 | 114.84 | 116.46 | 361,877 | +1.46(+1.27%) |
Mar 10, 2017 | 113.83 | 115.36 | 113.83 | 115.00 | 306,777 | +2.09(+1.85%) |
Mar 09, 2017 | 113.57 | 114.21 | 111.59 | 112.91 | 271,801 | -1.05(-0.92%) |
Mar 08, 2017 | 114.49 | 115.16 | 113.95 | 113.96 | 234,323 | -0.21(-0.18%) |
Mar 07, 2017 | 113.76 | 114.99 | 113.54 | 114.17 | 277,325 | -0.07(-0.06%) |
Mar 06, 2017 | 113.71 | 115.83 | 111.21 | 114.24 | 226,871 | -0.95(-0.82%) |
Mar 03, 2017 | 114.30 | 116.26 | 114.30 | 115.19 | 302,077 | +0.91(+0.80%) |
Mar 02, 2017 | 114.99 | 115.52 | 114.06 | 114.28 | 386,840 | -0.71(-0.62%) |
Mar 01, 2017 | 114.14 | 115.58 | 113.82 | 114.99 | 422,813 | +2.71(+2.41%) |
Feb 28, 2017 | 113.10 | 114.14 | 111.52 | 112.28 | 394,553 | -1.95(-1.71%) |
Feb 27, 2017 | 112.70 | 114.24 | 111.88 | 114.23 | 353,402 | +1.36(+1.20%) |
Feb 24, 2017 | 111.76 | 113.15 | 110.52 | 112.87 | 377,393 | +0.12(+0.11%) |
Feb 23, 2017 | 113.22 | 113.64 | 111.31 | 112.75 | 383,783 | -0.29(-0.26%) |
Feb 22, 2017 | 114.32 | 114.98 | 112.68 | 113.04 | 472,654 | -1.74(-1.52%) |
Feb 21, 2017 | 115.58 | 116.44 | 114.61 | 114.78 | 444,707 | -0.78(-0.67%) |
Feb 17, 2017 | 115.56 | 115.56 | 115.56 | 0 | -0.22(-0.19%) | |
Feb 16, 2017 | 116.30 | 116.39 | 114.98 | 115.78 | 335,777 | -0.52(-0.45%) |
Feb 15, 2017 | 116.35 | 116.76 | 115.87 | 116.30 | 196,865 | -0.16(-0.14%) |
Feb 14, 2017 | 115.89 | 116.90 | 115.06 | 116.46 | 253,291 | +0.59(+0.51%) |
Feb 13, 2017 | 117.59 | 118.50 | 115.61 | 115.87 | 390,782 | -1.13(-0.97%) |
Feb 10, 2017 | 116.43 | 117.38 | 115.70 | 117.00 | 413,962 | +0.99(+0.85%) |
Feb 09, 2017 | 113.77 | 116.29 | 112.76 | 116.01 | 275,927 | +2.54(+2.24%) |
Feb 08, 2017 | 113.95 | 113.95 | 112.33 | 113.47 | 199,195 | -0.91(-0.80%) |
Feb 07, 2017 | 113.82 | 115.70 | 113.78 | 114.38 | 318,314 | +0.23(+0.20%) |
Feb 06, 2017 | 113.68 | 114.98 | 113.21 | 114.15 | 264,025 | -0.40(-0.35%) |
Feb 03, 2017 | 114.16 | 115.73 | 113.28 | 114.55 | 391,698 | +0.74(+0.65%) |
Feb 02, 2017 | 115.01 | 115.75 | 112.36 | 113.81 | 631,056 | +1.58(+1.41%) |