Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 120.78 | 120.97 | 119.61 | 119.77 | 1,706,752 | -1.02(-0.84%) |
Apr 27, 2017 | 121.38 | 121.71 | 120.72 | 120.79 | 1,184,003 | -0.45(-0.37%) |
Apr 26, 2017 | 120.76 | 122.51 | 120.25 | 121.24 | 2,483,891 | +1.58(+1.32%) |
Apr 25, 2017 | 119.84 | 120.24 | 119.42 | 119.66 | 2,143,419 | +0.30(+0.25%) |
Apr 24, 2017 | 119.86 | 120.12 | 118.70 | 119.36 | 2,792,101 | +1.13(+0.96%) |
Apr 21, 2017 | 119.16 | 119.46 | 118.18 | 118.22 | 2,833,025 | -1.13(-0.95%) |
Apr 20, 2017 | 119.29 | 119.59 | 118.50 | 119.36 | 1,964,324 | -0.17(-0.14%) |
Apr 19, 2017 | 120.76 | 120.76 | 119.17 | 119.53 | 1,677,095 | -0.46(-0.39%) |
Apr 18, 2017 | 120.24 | 120.76 | 119.97 | 119.99 | 1,382,915 | -0.60(-0.50%) |
Apr 17, 2017 | 119.60 | 120.72 | 119.33 | 120.59 | 1,165,667 | +1.28(+1.08%) |
Apr 13, 2017 | 119.29 | 119.69 | 118.90 | 119.31 | 1,288,909 | -0.26(-0.22%) |
Apr 12, 2017 | 119.64 | 119.76 | 119.05 | 119.57 | 2,182,378 | -0.68(-0.57%) |
Apr 11, 2017 | 119.90 | 120.48 | 119.65 | 120.25 | 1,050,910 | -0.16(-0.13%) |
Apr 10, 2017 | 119.96 | 120.79 | 119.25 | 120.41 | 1,151,193 | +0.45(+0.37%) |
Apr 07, 2017 | 119.50 | 120.45 | 119.50 | 119.96 | 1,158,154 | -0.11(-0.09%) |
Apr 06, 2017 | 119.71 | 120.41 | 119.03 | 120.07 | 1,646,861 | +0.71(+0.59%) |
Apr 05, 2017 | 120.13 | 120.52 | 119.27 | 119.36 | 1,326,318 | -0.49(-0.41%) |
Apr 04, 2017 | 118.84 | 119.94 | 118.84 | 119.85 | 1,096,116 | +0.93(+0.79%) |
Apr 03, 2017 | 119.00 | 119.23 | 118.38 | 118.91 | 1,293,157 | +0.02(+0.01%) |
Mar 31, 2017 | 119.59 | 119.60 | 118.87 | 118.90 | 1,958,491 | -0.70(-0.58%) |
Mar 30, 2017 | 118.83 | 119.81 | 118.77 | 119.59 | 832,095 | +0.48(+0.40%) |
Mar 29, 2017 | 119.44 | 119.53 | 118.89 | 119.11 | 1,185,282 | -0.71(-0.59%) |
Mar 28, 2017 | 118.15 | 120.11 | 118.05 | 119.82 | 1,689,164 | +1.16(+0.98%) |
Mar 27, 2017 | 117.22 | 118.68 | 117.04 | 118.66 | 1,322,420 | +0.52(+0.44%) |
Mar 24, 2017 | 118.66 | 118.89 | 117.69 | 118.14 | 1,085,616 | -0.52(-0.44%) |
Mar 23, 2017 | 118.54 | 119.78 | 118.43 | 118.66 | 1,781,085 | +0.01(+0.01%) |
Mar 22, 2017 | 118.16 | 119.01 | 117.83 | 118.65 | 1,495,154 | +0.50(+0.42%) |
Mar 21, 2017 | 119.36 | 119.73 | 117.77 | 118.16 | 1,908,306 | -0.92(-0.77%) |
Mar 20, 2017 | 119.70 | 119.70 | 119.03 | 119.08 | 1,095,055 | -0.83(-0.70%) |
Mar 17, 2017 | 119.65 | 119.91 | 119.08 | 119.91 | 3,311,015 | +0.32(+0.27%) |
Mar 16, 2017 | 120.13 | 120.34 | 119.20 | 119.59 | 1,398,450 | -0.46(-0.38%) |
Mar 15, 2017 | 119.76 | 120.30 | 119.20 | 120.05 | 1,637,685 | +0.81(+0.68%) |
Mar 14, 2017 | 119.20 | 119.66 | 118.94 | 119.24 | 1,170,614 | -0.18(-0.15%) |
Mar 13, 2017 | 119.56 | 120.00 | 119.07 | 119.42 | 1,480,440 | -0.23(-0.20%) |
Mar 10, 2017 | 119.65 | 119.73 | 119.06 | 119.66 | 1,238,029 | +0.35(+0.29%) |
Mar 09, 2017 | 119.14 | 119.66 | 118.92 | 119.31 | 1,211,330 | +0.39(+0.33%) |
Mar 08, 2017 | 119.73 | 120.15 | 118.77 | 118.92 | 1,306,973 | -0.39(-0.33%) |
Mar 07, 2017 | 119.21 | 119.62 | 118.90 | 119.31 | 1,305,549 | -0.24(-0.20%) |
Mar 06, 2017 | 119.75 | 120.15 | 119.44 | 119.55 | 1,387,320 | -0.83(-0.69%) |
Mar 03, 2017 | 120.13 | 120.46 | 119.51 | 120.39 | 1,429,147 | +0.22(+0.18%) |
Mar 02, 2017 | 121.27 | 121.84 | 120.16 | 120.17 | 1,338,010 | -1.72(-1.41%) |
Mar 01, 2017 | 120.79 | 122.04 | 119.86 | 121.89 | 1,845,669 | +1.92(+1.60%) |
Feb 28, 2017 | 118.84 | 120.27 | 118.69 | 119.97 | 1,685,175 | +0.49(+0.41%) |
Feb 27, 2017 | 120.00 | 120.39 | 119.11 | 119.48 | 1,034,105 | -0.69(-0.58%) |
Feb 24, 2017 | 120.24 | 120.99 | 119.60 | 120.18 | 1,126,608 | -0.52(-0.43%) |
Feb 23, 2017 | 119.82 | 120.95 | 119.52 | 120.70 | 1,134,275 | +1.09(+0.91%) |
Feb 22, 2017 | 118.08 | 119.74 | 117.78 | 119.61 | 1,432,724 | +0.89(+0.75%) |
Feb 21, 2017 | 118.12 | 118.84 | 117.33 | 118.72 | 1,518,798 | +0.47(+0.40%) |
Feb 17, 2017 | 118.25 | 118.25 | 118.25 | 0 | +0.40(+0.34%) | |
Feb 16, 2017 | 116.61 | 117.86 | 116.44 | 117.85 | 1,636,664 | +1.10(+0.94%) |
Feb 15, 2017 | 116.38 | 116.83 | 115.93 | 116.75 | 1,078,911 | +0.41(+0.35%) |
Feb 14, 2017 | 116.23 | 116.49 | 115.45 | 116.34 | 1,158,861 | +0.16(+0.13%) |
Feb 13, 2017 | 115.44 | 116.31 | 114.83 | 116.18 | 1,160,367 | +0.91(+0.79%) |
Feb 10, 2017 | 114.79 | 115.66 | 114.39 | 115.27 | 999,762 | +0.76(+0.67%) |
Feb 09, 2017 | 113.60 | 114.80 | 113.47 | 114.51 | 1,059,416 | +0.91(+0.80%) |
Feb 08, 2017 | 113.35 | 113.91 | 113.02 | 113.60 | 1,132,580 | +0.07(+0.06%) |
Feb 07, 2017 | 114.60 | 114.60 | 113.19 | 113.53 | 1,757,979 | -0.59(-0.52%) |
Feb 06, 2017 | 113.83 | 114.83 | 113.67 | 114.12 | 1,216,697 | +0.13(+0.11%) |
Feb 03, 2017 | 114.61 | 114.84 | 113.70 | 113.99 | 1,712,675 | +0.44(+0.39%) |
Feb 02, 2017 | 111.27 | 113.72 | 111.14 | 113.54 | 2,348,038 | +1.99(+1.78%) |