Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 120.81 | 121.00 | 119.64 | 119.80 | 1,706,329 | -1.02(-0.85%) |
Apr 27, 2017 | 121.41 | 121.74 | 120.75 | 120.82 | 1,183,710 | -0.45(-0.37%) |
Apr 26, 2017 | 120.79 | 122.54 | 120.28 | 121.27 | 2,483,276 | +1.58(+1.32%) |
Apr 25, 2017 | 119.87 | 120.27 | 119.45 | 119.69 | 2,142,888 | +0.30(+0.25%) |
Apr 24, 2017 | 119.89 | 120.15 | 118.73 | 119.39 | 2,791,408 | +1.13(+0.96%) |
Apr 21, 2017 | 119.19 | 119.49 | 118.21 | 118.25 | 2,832,323 | -1.13(-0.95%) |
Apr 20, 2017 | 119.32 | 119.62 | 118.53 | 119.39 | 1,963,837 | -0.17(-0.14%) |
Apr 19, 2017 | 120.79 | 120.79 | 119.20 | 119.56 | 1,676,679 | -0.46(-0.38%) |
Apr 18, 2017 | 120.27 | 120.79 | 120.00 | 120.02 | 1,382,572 | -0.60(-0.50%) |
Apr 17, 2017 | 119.63 | 120.75 | 119.36 | 120.62 | 1,165,378 | +1.28(+1.08%) |
Apr 13, 2017 | 119.32 | 119.72 | 118.93 | 119.34 | 1,288,590 | -0.26(-0.22%) |
Apr 12, 2017 | 119.67 | 119.79 | 119.08 | 119.60 | 2,181,837 | -0.68(-0.57%) |
Apr 11, 2017 | 119.93 | 120.52 | 119.68 | 120.28 | 1,050,650 | -0.16(-0.13%) |
Apr 10, 2017 | 119.99 | 120.82 | 119.28 | 120.44 | 1,150,908 | +0.45(+0.37%) |
Apr 07, 2017 | 119.53 | 120.48 | 119.53 | 119.99 | 1,157,867 | -0.11(-0.09%) |
Apr 06, 2017 | 119.74 | 120.44 | 119.06 | 120.10 | 1,646,453 | +0.71(+0.59%) |
Apr 05, 2017 | 120.16 | 120.55 | 119.30 | 119.39 | 1,325,989 | -0.49(-0.41%) |
Apr 04, 2017 | 118.87 | 119.97 | 118.87 | 119.88 | 1,095,844 | +0.93(+0.79%) |
Apr 03, 2017 | 119.03 | 119.26 | 118.41 | 118.94 | 1,292,837 | +0.02(+0.02%) |
Mar 31, 2017 | 119.62 | 119.63 | 118.90 | 118.93 | 1,958,005 | -0.70(-0.58%) |
Mar 30, 2017 | 118.86 | 119.84 | 118.80 | 119.62 | 831,889 | +0.48(+0.40%) |
Mar 29, 2017 | 119.47 | 119.56 | 118.92 | 119.14 | 1,184,988 | -0.71(-0.59%) |
Mar 28, 2017 | 118.17 | 120.14 | 118.08 | 119.85 | 1,688,745 | +1.16(+0.98%) |
Mar 27, 2017 | 117.25 | 118.71 | 117.07 | 118.69 | 1,322,092 | +0.52(+0.44%) |
Mar 24, 2017 | 118.69 | 118.92 | 117.72 | 118.17 | 1,085,347 | -0.52(-0.44%) |
Mar 23, 2017 | 118.57 | 119.81 | 118.46 | 118.69 | 1,780,644 | +0.01(+0.01%) |
Mar 22, 2017 | 118.18 | 119.04 | 117.86 | 118.68 | 1,494,783 | +0.50(+0.42%) |
Mar 21, 2017 | 119.39 | 119.76 | 117.80 | 118.18 | 1,907,833 | -0.92(-0.77%) |
Mar 20, 2017 | 119.73 | 119.73 | 119.06 | 119.11 | 1,094,784 | -0.83(-0.69%) |
Mar 17, 2017 | 119.68 | 119.94 | 119.11 | 119.94 | 3,310,194 | +0.32(+0.27%) |
Mar 16, 2017 | 120.16 | 120.37 | 119.23 | 119.62 | 1,398,104 | -0.46(-0.38%) |
Mar 15, 2017 | 119.79 | 120.33 | 119.23 | 120.08 | 1,637,279 | +0.81(+0.68%) |
Mar 14, 2017 | 119.23 | 119.69 | 118.97 | 119.27 | 1,170,324 | -0.18(-0.15%) |
Mar 13, 2017 | 119.59 | 120.03 | 119.10 | 119.45 | 1,480,073 | -0.23(-0.20%) |
Mar 10, 2017 | 119.68 | 119.76 | 119.09 | 119.69 | 1,237,722 | +0.35(+0.29%) |
Mar 09, 2017 | 119.17 | 119.69 | 118.95 | 119.34 | 1,211,029 | +0.39(+0.33%) |
Mar 08, 2017 | 119.77 | 120.18 | 118.80 | 118.95 | 1,306,649 | -0.39(-0.33%) |
Mar 07, 2017 | 119.24 | 119.65 | 118.93 | 119.34 | 1,305,225 | -0.24(-0.20%) |
Mar 06, 2017 | 119.78 | 120.18 | 119.47 | 119.58 | 1,386,976 | -0.83(-0.69%) |
Mar 03, 2017 | 120.16 | 120.49 | 119.54 | 120.42 | 1,428,792 | +0.22(+0.18%) |
Mar 02, 2017 | 121.30 | 121.87 | 120.19 | 120.20 | 1,337,678 | -1.72(-1.41%) |
Mar 01, 2017 | 120.82 | 122.07 | 119.89 | 121.92 | 1,845,212 | +1.92(+1.60%) |
Feb 28, 2017 | 118.87 | 120.30 | 118.71 | 120.00 | 1,684,758 | +0.49(+0.41%) |
Feb 27, 2017 | 120.03 | 120.42 | 119.14 | 119.51 | 1,033,848 | -0.69(-0.58%) |
Feb 24, 2017 | 120.27 | 121.02 | 119.63 | 120.21 | 1,126,328 | -0.52(-0.43%) |
Feb 23, 2017 | 119.85 | 120.98 | 119.55 | 120.73 | 1,133,993 | +1.09(+0.91%) |
Feb 22, 2017 | 118.11 | 119.77 | 117.81 | 119.64 | 1,432,369 | +0.89(+0.75%) |
Feb 21, 2017 | 118.15 | 118.87 | 117.36 | 118.75 | 1,518,422 | +0.47(+0.40%) |
Feb 17, 2017 | 118.28 | 118.28 | 118.28 | 0 | +0.40(+0.34%) | |
Feb 16, 2017 | 116.64 | 117.89 | 116.46 | 117.88 | 1,636,258 | +1.10(+0.94%) |
Feb 15, 2017 | 116.41 | 116.86 | 115.96 | 116.78 | 1,078,643 | +0.41(+0.35%) |
Feb 14, 2017 | 116.26 | 116.52 | 115.48 | 116.37 | 1,158,574 | +0.16(+0.13%) |
Feb 13, 2017 | 115.47 | 116.34 | 114.86 | 116.21 | 1,160,079 | +0.91(+0.79%) |
Feb 10, 2017 | 114.81 | 115.69 | 114.42 | 115.30 | 999,514 | +0.77(+0.67%) |
Feb 09, 2017 | 113.62 | 114.82 | 113.49 | 114.54 | 1,059,153 | +0.91(+0.80%) |
Feb 08, 2017 | 113.38 | 113.94 | 113.05 | 113.62 | 1,132,300 | +0.07(+0.06%) |
Feb 07, 2017 | 114.63 | 114.63 | 113.22 | 113.56 | 1,757,544 | -0.59(-0.52%) |
Feb 06, 2017 | 113.86 | 114.86 | 113.70 | 114.15 | 1,216,395 | +0.13(+0.11%) |
Feb 03, 2017 | 114.64 | 114.87 | 113.73 | 114.02 | 1,712,250 | +0.44(+0.39%) |
Feb 02, 2017 | 111.30 | 113.75 | 111.17 | 113.57 | 2,347,456 | +1.99(+1.78%) |