Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.57 | 119.57 | 118.38 | 118.75 | 2,049,026 | -0.38(-0.32%) |
Apr 27, 2017 | 116.97 | 119.25 | 116.80 | 119.13 | 5,214,827 | +9.29(+8.46%) |
Apr 26, 2017 | 112.76 | 112.88 | 109.65 | 109.83 | 4,179,014 | -3.10(-2.75%) |
Apr 25, 2017 | 113.22 | 112.63 | 112.94 | 2,185,048 | +0.30(+0.27%) | |
Apr 24, 2017 | 113.26 | 113.26 | 112.15 | 112.63 | 1,843,181 | +0.38(+0.34%) |
Apr 21, 2017 | 112.37 | 112.60 | 111.84 | 112.25 | 2,540,622 | +0.08(+0.08%) |
Apr 20, 2017 | 112.96 | 112.98 | 111.76 | 112.17 | 2,942,540 | -0.66(-0.59%) |
Apr 19, 2017 | 113.48 | 113.55 | 112.58 | 112.83 | 1,512,448 | -0.36(-0.32%) |
Apr 18, 2017 | 112.32 | 113.31 | 112.17 | 113.19 | 1,812,713 | +0.67(+0.60%) |
Apr 17, 2017 | 112.19 | 112.54 | 111.84 | 112.52 | 991,349 | +0.71(+0.64%) |
Apr 13, 2017 | 111.96 | 112.75 | 111.64 | 111.81 | 1,176,608 | +0.06(+0.05%) |
Apr 12, 2017 | 112.13 | 112.27 | 111.45 | 111.75 | 1,758,764 | -0.81(-0.72%) |
Apr 11, 2017 | 112.25 | 112.62 | 111.32 | 112.56 | 1,764,395 | +0.06(+0.05%) |
Apr 10, 2017 | 112.43 | 113.14 | 111.95 | 112.50 | 2,264,032 | +0.15(+0.14%) |
Apr 07, 2017 | 111.90 | 112.82 | 111.73 | 112.35 | 2,701,454 | +0.62(+0.55%) |
Apr 06, 2017 | 110.05 | 111.78 | 109.60 | 111.73 | 3,852,392 | +1.52(+1.38%) |
Apr 05, 2017 | 110.23 | 110.90 | 109.74 | 110.21 | 1,989,844 | +0.49(+0.45%) |
Apr 04, 2017 | 109.40 | 110.43 | 109.40 | 109.72 | 1,817,080 | -0.13(-0.12%) |
Apr 03, 2017 | 109.74 | 110.19 | 108.56 | 109.85 | 4,308,770 | +0.17(+0.16%) |
Mar 31, 2017 | 109.22 | 110.06 | 109.03 | 109.68 | 4,970,011 | +0.35(+0.32%) |
Mar 30, 2017 | 111.16 | 111.39 | 109.15 | 109.33 | 2,213,754 | -2.14(-1.92%) |
Mar 29, 2017 | 111.42 | 111.72 | 110.42 | 111.47 | 4,541,845 | -0.11(-0.10%) |
Mar 28, 2017 | 112.29 | 112.44 | 111.24 | 111.58 | 2,850,281 | -0.43(-0.38%) |
Mar 27, 2017 | 112.39 | 112.59 | 111.39 | 112.01 | 2,231,919 | -1.20(-1.06%) |
Mar 24, 2017 | 113.88 | 114.08 | 112.62 | 113.21 | 1,998,819 | -0.25(-0.22%) |
Mar 23, 2017 | 114.70 | 115.43 | 113.38 | 113.47 | 1,570,722 | -1.07(-0.93%) |
Mar 22, 2017 | 114.67 | 114.88 | 114.25 | 114.53 | 1,661,841 | +0.07(+0.06%) |
Mar 21, 2017 | 116.81 | 117.07 | 114.37 | 114.47 | 1,855,028 | -2.22(-1.91%) |
Mar 20, 2017 | 116.85 | 117.44 | 116.09 | 116.69 | 1,459,876 | -0.49(-0.42%) |
Mar 17, 2017 | 117.73 | 117.85 | 116.97 | 117.18 | 1,763,994 | -0.41(-0.35%) |
Mar 16, 2017 | 117.86 | 118.15 | 117.16 | 117.59 | 1,332,330 | -0.30(-0.26%) |
Mar 15, 2017 | 118.14 | 118.54 | 117.42 | 117.89 | 1,436,408 | +0.34(+0.29%) |
Mar 14, 2017 | 118.09 | 118.23 | 117.12 | 117.55 | 2,134,591 | -0.61(-0.51%) |
Mar 13, 2017 | 117.99 | 118.28 | 117.68 | 118.16 | 2,215,027 | +0.01(+0.01%) |
Mar 10, 2017 | 118.86 | 118.86 | 117.88 | 118.15 | 1,355,824 | +0.17(+0.14%) |
Mar 09, 2017 | 119.08 | 119.15 | 117.51 | 117.98 | 1,369,279 | -0.79(-0.67%) |
Mar 08, 2017 | 118.25 | 118.82 | 118.06 | 118.77 | 1,554,194 | +0.19(+0.16%) |
Mar 07, 2017 | 119.56 | 119.61 | 118.48 | 118.58 | 1,186,406 | -0.66(-0.56%) |
Mar 06, 2017 | 118.90 | 119.67 | 118.61 | 119.24 | 1,105,599 | -0.33(-0.28%) |
Mar 03, 2017 | 118.56 | 119.78 | 117.93 | 119.58 | 1,586,901 | +1.21(+1.02%) |
Mar 02, 2017 | 117.20 | 118.60 | 117.13 | 118.36 | 1,631,842 | +0.61(+0.51%) |
Mar 01, 2017 | 119.05 | 119.05 | 117.43 | 117.76 | 2,647,353 | -0.86(-0.73%) |
Feb 28, 2017 | 118.88 | 119.02 | 117.63 | 118.62 | 2,043,413 | -0.39(-0.33%) |
Feb 27, 2017 | 120.05 | 120.64 | 118.55 | 119.01 | 2,374,977 | -2.04(-1.69%) |
Feb 24, 2017 | 119.62 | 121.47 | 117.14 | 121.05 | 3,678,492 | +6.91(+6.06%) |
Feb 23, 2017 | 112.99 | 114.40 | 112.59 | 114.14 | 1,728,450 | +1.20(+1.06%) |
Feb 22, 2017 | 113.26 | 113.63 | 112.63 | 112.94 | 1,326,952 | -0.42(-0.37%) |
Feb 21, 2017 | 112.93 | 113.99 | 112.35 | 113.35 | 1,592,282 | +0.01(+0.01%) |
Feb 17, 2017 | 113.34 | 113.34 | 113.34 | 0 | +0.59(+0.52%) | |
Feb 16, 2017 | 112.53 | 112.84 | 111.93 | 112.76 | 925,275 | +0.27(+0.24%) |
Feb 15, 2017 | 112.09 | 112.49 | 111.52 | 112.48 | 1,090,422 | +0.10(+0.09%) |
Feb 14, 2017 | 111.74 | 112.41 | 111.14 | 112.38 | 1,559,905 | +0.42(+0.37%) |
Feb 13, 2017 | 111.76 | 112.23 | 110.84 | 111.96 | 1,435,910 | +0.82(+0.74%) |
Feb 10, 2017 | 110.22 | 111.16 | 109.59 | 111.14 | 1,510,246 | +1.36(+1.24%) |
Feb 09, 2017 | 110.30 | 110.89 | 109.50 | 109.78 | 1,817,135 | -0.43(-0.39%) |
Feb 08, 2017 | 105.82 | 111.26 | 105.82 | 110.21 | 3,134,775 | -0.88(-0.79%) |
Feb 07, 2017 | 111.81 | 112.14 | 110.83 | 111.09 | 836,400 | -0.39(-0.35%) |
Feb 06, 2017 | 111.67 | 111.75 | 110.90 | 111.48 | 800,701 | -0.45(-0.41%) |
Feb 03, 2017 | 112.09 | 112.77 | 111.89 | 111.93 | 875,777 | +0.51(+0.46%) |
Feb 02, 2017 | 110.84 | 111.76 | 110.10 | 111.42 | 786,604 | +0.11(+0.10%) |