Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.18 | 118.70 | 117.23 | 118.05 | 1,610,403 | -0.47(-0.40%) |
Apr 27, 2017 | 116.37 | 118.98 | 113.36 | 118.52 | 1,750,817 | +0.35(+0.30%) |
Apr 26, 2017 | 117.61 | 118.93 | 117.22 | 118.17 | 1,626,195 | +0.39(+0.33%) |
Apr 25, 2017 | 116.69 | 117.83 | 116.32 | 117.78 | 1,771,155 | +1.60(+1.37%) |
Apr 24, 2017 | 114.70 | 116.29 | 114.38 | 116.19 | 2,008,132 | +3.24(+2.87%) |
Apr 21, 2017 | 113.07 | 113.41 | 112.47 | 112.95 | 904,043 | -0.14(-0.13%) |
Apr 20, 2017 | 112.14 | 113.39 | 111.75 | 113.09 | 1,095,435 | +1.48(+1.33%) |
Apr 19, 2017 | 112.59 | 112.78 | 111.31 | 111.61 | 1,186,670 | -0.15(-0.14%) |
Apr 18, 2017 | 111.50 | 112.12 | 111.09 | 111.76 | 1,586,307 | +0.26(+0.23%) |
Apr 17, 2017 | 111.23 | 112.25 | 110.92 | 111.50 | 699,667 | +0.55(+0.49%) |
Apr 13, 2017 | 111.46 | 112.23 | 110.89 | 110.95 | 866,662 | -0.72(-0.64%) |
Apr 12, 2017 | 112.11 | 112.66 | 111.50 | 111.67 | 957,041 | -0.90(-0.80%) |
Apr 11, 2017 | 112.62 | 112.91 | 112.06 | 112.57 | 1,079,214 | -0.37(-0.33%) |
Apr 10, 2017 | 112.09 | 113.28 | 111.45 | 112.94 | 726,778 | +0.68(+0.61%) |
Apr 07, 2017 | 112.54 | 112.87 | 111.89 | 112.26 | 1,139,769 | -0.49(-0.44%) |
Apr 06, 2017 | 111.81 | 113.11 | 111.64 | 112.75 | 1,311,297 | +1.17(+1.05%) |
Apr 05, 2017 | 113.34 | 113.34 | 111.36 | 111.58 | 1,524,575 | -1.08(-0.96%) |
Apr 04, 2017 | 111.89 | 112.95 | 111.52 | 112.65 | 1,065,539 | +1.20(+1.08%) |
Apr 03, 2017 | 112.16 | 112.64 | 110.61 | 111.45 | 1,932,677 | -0.57(-0.51%) |
Mar 31, 2017 | 111.67 | 112.84 | 111.54 | 112.02 | 1,556,531 | +0.00(+0.00%) |
Mar 30, 2017 | 111.57 | 112.97 | 111.49 | 112.02 | 1,834,081 | +0.21(+0.19%) |
Mar 29, 2017 | 112.11 | 112.98 | 111.73 | 111.81 | 1,382,643 | -0.38(-0.34%) |
Mar 28, 2017 | 111.98 | 112.78 | 111.21 | 112.19 | 2,245,074 | +0.84(+0.76%) |
Mar 27, 2017 | 109.38 | 111.66 | 109.25 | 111.35 | 1,386,305 | +1.40(+1.27%) |
Mar 24, 2017 | 111.02 | 111.57 | 109.71 | 109.95 | 900,540 | -1.16(-1.05%) |
Mar 23, 2017 | 110.46 | 111.60 | 110.01 | 111.11 | 826,985 | +0.54(+0.49%) |
Mar 22, 2017 | 110.27 | 110.96 | 109.83 | 110.58 | 1,168,265 | +0.11(+0.10%) |
Mar 21, 2017 | 111.72 | 112.06 | 110.13 | 110.46 | 1,108,539 | -1.22(-1.09%) |
Mar 20, 2017 | 111.85 | 112.12 | 111.44 | 111.68 | 681,212 | -0.08(-0.07%) |
Mar 17, 2017 | 111.19 | 111.91 | 111.03 | 111.76 | 2,431,959 | +1.13(+1.02%) |
Mar 16, 2017 | 112.11 | 112.58 | 110.55 | 110.62 | 1,659,429 | -1.42(-1.26%) |
Mar 15, 2017 | 110.79 | 112.35 | 110.23 | 112.04 | 1,700,672 | +1.86(+1.69%) |
Mar 14, 2017 | 109.96 | 110.69 | 109.77 | 110.18 | 1,541,254 | -0.07(-0.06%) |
Mar 13, 2017 | 110.83 | 110.83 | 109.55 | 110.25 | 1,673,667 | -0.22(-0.20%) |
Mar 10, 2017 | 111.01 | 111.15 | 110.40 | 110.46 | 1,489,927 | -0.04(-0.03%) |
Mar 09, 2017 | 111.60 | 112.12 | 110.14 | 110.50 | 1,830,285 | -1.49(-1.33%) |
Mar 08, 2017 | 111.64 | 112.98 | 111.61 | 111.99 | 2,876,664 | -0.21(-0.19%) |
Mar 07, 2017 | 111.11 | 112.44 | 110.78 | 112.20 | 1,774,909 | +1.00(+0.90%) |
Mar 06, 2017 | 110.67 | 111.76 | 110.64 | 111.20 | 1,274,687 | +0.12(+0.11%) |
Mar 03, 2017 | 111.48 | 111.51 | 110.86 | 111.08 | 1,139,748 | -0.37(-0.33%) |
Mar 02, 2017 | 112.90 | 113.17 | 111.35 | 111.45 | 1,134,643 | -1.48(-1.31%) |
Mar 01, 2017 | 112.39 | 113.17 | 111.95 | 112.93 | 1,367,537 | +1.55(+1.39%) |
Feb 28, 2017 | 110.78 | 111.77 | 110.11 | 111.38 | 1,722,433 | +0.18(+0.16%) |
Feb 27, 2017 | 110.72 | 112.32 | 110.72 | 111.20 | 1,851,255 | +0.38(+0.35%) |
Feb 24, 2017 | 109.88 | 110.94 | 109.62 | 110.82 | 888,260 | +0.05(+0.04%) |
Feb 23, 2017 | 110.72 | 111.16 | 110.39 | 110.77 | 909,965 | +0.25(+0.23%) |
Feb 22, 2017 | 110.55 | 111.22 | 110.29 | 110.52 | 919,219 | -0.49(-0.44%) |
Feb 21, 2017 | 110.06 | 111.61 | 109.81 | 111.01 | 1,705,875 | +0.84(+0.76%) |
Feb 17, 2017 | 110.17 | 110.17 | 110.17 | 0 | -0.08(-0.07%) | |
Feb 16, 2017 | 110.43 | 110.93 | 109.89 | 110.25 | 1,929,792 | -0.08(-0.08%) |
Feb 15, 2017 | 109.70 | 110.47 | 109.51 | 110.33 | 942,890 | +0.25(+0.23%) |
Feb 14, 2017 | 109.58 | 110.33 | 108.73 | 110.08 | 818,218 | -0.11(-0.10%) |
Feb 13, 2017 | 109.75 | 110.67 | 109.40 | 110.19 | 1,129,196 | +1.14(+1.04%) |
Feb 10, 2017 | 109.03 | 109.38 | 108.61 | 109.06 | 1,329,599 | +0.44(+0.41%) |
Feb 09, 2017 | 109.12 | 109.53 | 108.46 | 108.61 | 1,098,138 | -0.51(-0.46%) |
Feb 08, 2017 | 108.80 | 109.43 | 108.40 | 109.12 | 950,241 | +0.00(+0.00%) |
Feb 07, 2017 | 108.71 | 109.53 | 108.41 | 109.12 | 1,686,908 | -0.13(-0.12%) |
Feb 06, 2017 | 109.83 | 109.88 | 108.91 | 109.25 | 1,543,255 | -0.97(-0.88%) |
Feb 03, 2017 | 109.69 | 110.49 | 109.60 | 110.22 | 1,194,984 | +0.80(+0.73%) |
Feb 02, 2017 | 109.67 | 110.10 | 109.35 | 109.42 | 1,817,976 | -1.25(-1.13%) |