Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 112.27 | 112.83 | 111.58 | 111.82 | 3,678,458 | -0.75(-0.67%) |
Apr 27, 2017 | 112.00 | 112.77 | 111.62 | 112.57 | 3,485,689 | +0.89(+0.80%) |
Apr 26, 2017 | 111.56 | 112.05 | 111.46 | 111.67 | 2,291,430 | +0.04(+0.03%) |
Apr 25, 2017 | 111.84 | 111.97 | 111.40 | 111.63 | 2,989,411 | +0.41(+0.37%) |
Apr 24, 2017 | 111.32 | 111.50 | 110.55 | 111.22 | 3,337,173 | +1.37(+1.25%) |
Apr 21, 2017 | 110.36 | 111.13 | 109.60 | 109.85 | 4,231,195 | -0.31(-0.28%) |
Apr 20, 2017 | 108.53 | 110.45 | 108.31 | 110.15 | 3,598,203 | +2.21(+2.05%) |
Apr 19, 2017 | 108.14 | 108.78 | 107.78 | 107.94 | 2,332,750 | -0.22(-0.20%) |
Apr 18, 2017 | 108.14 | 108.79 | 107.76 | 108.16 | 2,227,187 | -0.15(-0.13%) |
Apr 17, 2017 | 107.44 | 108.38 | 107.21 | 108.31 | 1,801,319 | +1.39(+1.30%) |
Apr 13, 2017 | 106.92 | 107.85 | 106.71 | 106.91 | 2,798,746 | -0.24(-0.22%) |
Apr 12, 2017 | 107.33 | 107.95 | 107.04 | 107.15 | 2,757,936 | -0.62(-0.57%) |
Apr 11, 2017 | 107.57 | 108.21 | 107.15 | 107.77 | 2,128,151 | -0.20(-0.19%) |
Apr 10, 2017 | 107.94 | 108.69 | 107.94 | 107.97 | 1,937,826 | +0.08(+0.07%) |
Apr 07, 2017 | 107.84 | 108.39 | 107.55 | 107.89 | 2,075,448 | -0.18(-0.17%) |
Apr 06, 2017 | 107.73 | 108.25 | 107.39 | 108.08 | 2,328,983 | +0.35(+0.32%) |
Apr 05, 2017 | 107.90 | 108.80 | 107.57 | 107.73 | 2,586,684 | +0.19(+0.18%) |
Apr 04, 2017 | 107.67 | 108.27 | 107.36 | 107.54 | 2,261,513 | -0.14(-0.13%) |
Apr 03, 2017 | 108.12 | 108.38 | 106.84 | 107.68 | 3,304,280 | -0.22(-0.20%) |
Mar 31, 2017 | 108.05 | 108.58 | 107.87 | 107.90 | 2,613,793 | -0.19(-0.18%) |
Mar 30, 2017 | 107.45 | 108.12 | 107.04 | 108.09 | 2,116,087 | +0.58(+0.54%) |
Mar 29, 2017 | 107.48 | 107.76 | 106.99 | 107.51 | 1,859,346 | -0.39(-0.36%) |
Mar 28, 2017 | 107.27 | 108.17 | 106.94 | 107.90 | 3,112,518 | +0.51(+0.47%) |
Mar 27, 2017 | 106.20 | 107.74 | 105.85 | 107.39 | 2,839,494 | -0.04(-0.04%) |
Mar 24, 2017 | 107.42 | 107.90 | 107.14 | 107.43 | 3,358,289 | +0.36(+0.34%) |
Mar 23, 2017 | 106.79 | 107.88 | 106.75 | 107.07 | 3,238,511 | +0.14(+0.13%) |
Mar 22, 2017 | 106.48 | 107.37 | 106.29 | 106.92 | 2,685,270 | +0.71(+0.67%) |
Mar 21, 2017 | 107.85 | 108.19 | 105.95 | 106.22 | 3,892,028 | -1.63(-1.51%) |
Mar 20, 2017 | 108.24 | 108.40 | 107.31 | 107.85 | 2,538,486 | -0.40(-0.37%) |
Mar 17, 2017 | 108.27 | 108.89 | 108.18 | 108.25 | 4,293,573 | +0.15(+0.14%) |
Mar 16, 2017 | 107.56 | 108.38 | 107.05 | 108.09 | 2,862,684 | +0.62(+0.58%) |
Mar 15, 2017 | 106.55 | 107.85 | 106.00 | 107.47 | 3,445,415 | +1.47(+1.38%) |
Mar 14, 2017 | 106.81 | 106.94 | 105.66 | 106.00 | 3,013,792 | -1.00(-0.93%) |
Mar 13, 2017 | 106.77 | 107.26 | 106.62 | 107.00 | 3,255,148 | +0.31(+0.29%) |
Mar 10, 2017 | 106.92 | 107.02 | 106.12 | 106.69 | 2,851,140 | +0.40(+0.38%) |
Mar 09, 2017 | 106.57 | 106.85 | 106.15 | 106.29 | 3,330,594 | -0.18(-0.17%) |
Mar 08, 2017 | 106.77 | 106.92 | 106.29 | 106.47 | 2,455,121 | +0.02(+0.02%) |
Mar 07, 2017 | 106.85 | 107.16 | 106.24 | 106.45 | 2,578,968 | -0.38(-0.36%) |
Mar 06, 2017 | 106.63 | 107.25 | 106.50 | 106.84 | 2,267,896 | -0.37(-0.34%) |
Mar 03, 2017 | 106.77 | 107.30 | 106.45 | 107.20 | 3,062,677 | +0.39(+0.37%) |
Mar 02, 2017 | 107.64 | 107.73 | 106.78 | 106.81 | 2,804,975 | -0.94(-0.87%) |
Mar 01, 2017 | 106.90 | 108.33 | 106.28 | 107.75 | 3,354,797 | +1.78(+1.67%) |
Feb 28, 2017 | 106.01 | 106.37 | 105.52 | 105.97 | 3,509,701 | -0.11(-0.10%) |
Feb 27, 2017 | 105.92 | 106.48 | 105.30 | 106.08 | 2,461,663 | -0.41(-0.39%) |
Feb 24, 2017 | 106.05 | 106.49 | 105.72 | 106.49 | 2,576,339 | +0.25(+0.24%) |
Feb 23, 2017 | 105.37 | 106.25 | 105.15 | 106.24 | 4,338,426 | +1.25(+1.19%) |
Feb 22, 2017 | 105.34 | 105.93 | 104.73 | 105.00 | 3,178,360 | -0.69(-0.65%) |
Feb 21, 2017 | 105.01 | 105.76 | 104.90 | 105.69 | 3,249,180 | +0.71(+0.68%) |
Feb 17, 2017 | 104.98 | 104.98 | 104.98 | 0 | +0.12(+0.11%) | |
Feb 16, 2017 | 105.29 | 105.72 | 104.46 | 104.86 | 2,238,028 | -0.34(-0.33%) |
Feb 15, 2017 | 104.57 | 105.59 | 104.35 | 105.21 | 3,043,824 | +0.75(+0.72%) |
Feb 14, 2017 | 103.62 | 104.78 | 103.38 | 104.46 | 2,435,144 | +0.58(+0.55%) |
Feb 13, 2017 | 103.33 | 103.93 | 103.17 | 103.88 | 2,436,198 | +0.97(+0.94%) |
Feb 10, 2017 | 103.18 | 103.27 | 102.85 | 102.91 | 2,166,815 | -0.03(-0.03%) |
Feb 09, 2017 | 102.39 | 103.17 | 102.18 | 102.94 | 2,792,841 | +0.56(+0.54%) |
Feb 08, 2017 | 102.22 | 102.56 | 101.50 | 102.39 | 3,120,341 | +0.11(+0.11%) |
Feb 07, 2017 | 102.66 | 102.80 | 101.73 | 102.27 | 3,340,247 | +0.01(+0.01%) |
Feb 06, 2017 | 102.25 | 102.29 | 101.40 | 102.26 | 3,590,662 | +0.01(+0.01%) |
Feb 03, 2017 | 101.99 | 103.17 | 101.31 | 102.25 | 7,434,455 | +1.38(+1.37%) |
Feb 02, 2017 | 100.66 | 101.21 | 100.36 | 100.87 | 4,285,141 | +0.13(+0.13%) |