Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.19 | 119.61 | 118.59 | 118.99 | 4,477,800 | +0.21(+0.18%) |
Apr 27, 2017 | 118.36 | 119.23 | 118.10 | 118.78 | 3,404,522 | +0.58(+0.49%) |
Apr 26, 2017 | 117.34 | 119.25 | 116.51 | 118.20 | 5,102,681 | +1.33(+1.14%) |
Apr 25, 2017 | 116.76 | 117.31 | 116.41 | 116.87 | 3,322,042 | +0.55(+0.47%) |
Apr 24, 2017 | 115.99 | 116.59 | 115.73 | 116.32 | 3,155,205 | +1.33(+1.16%) |
Apr 21, 2017 | 114.00 | 115.28 | 114.00 | 114.99 | 5,658,923 | +1.05(+0.92%) |
Apr 20, 2017 | 112.96 | 114.31 | 112.81 | 113.94 | 2,472,394 | +1.02(+0.90%) |
Apr 19, 2017 | 113.95 | 114.26 | 112.71 | 112.92 | 2,566,694 | -0.64(-0.56%) |
Apr 18, 2017 | 112.95 | 113.68 | 112.82 | 113.56 | 2,722,107 | +0.29(+0.26%) |
Apr 17, 2017 | 112.53 | 113.28 | 112.30 | 113.27 | 3,503,844 | +1.18(+1.05%) |
Apr 13, 2017 | 112.05 | 112.70 | 111.82 | 112.09 | 2,260,869 | -0.15(-0.13%) |
Apr 12, 2017 | 112.78 | 112.82 | 112.14 | 112.24 | 2,605,103 | -0.90(-0.80%) |
Apr 11, 2017 | 112.50 | 113.17 | 112.25 | 113.14 | 2,393,450 | +0.26(+0.23%) |
Apr 10, 2017 | 112.99 | 113.75 | 112.68 | 112.88 | 2,097,453 | -0.11(-0.10%) |
Apr 07, 2017 | 112.63 | 113.20 | 112.23 | 112.99 | 2,064,214 | +0.58(+0.52%) |
Apr 06, 2017 | 112.57 | 112.93 | 112.19 | 112.41 | 2,185,654 | -0.09(-0.08%) |
Apr 05, 2017 | 113.14 | 114.38 | 112.45 | 112.50 | 3,011,928 | -0.49(-0.43%) |
Apr 04, 2017 | 112.27 | 113.25 | 112.24 | 112.99 | 2,970,932 | +1.06(+0.95%) |
Apr 03, 2017 | 112.28 | 112.48 | 111.24 | 111.93 | 2,123,043 | -0.28(-0.25%) |
Mar 31, 2017 | 112.50 | 112.63 | 111.85 | 112.21 | 2,483,734 | -0.24(-0.21%) |
Mar 30, 2017 | 111.96 | 112.66 | 111.85 | 112.45 | 1,481,596 | +0.39(+0.35%) |
Mar 29, 2017 | 112.55 | 112.55 | 111.91 | 112.06 | 1,998,809 | -0.68(-0.60%) |
Mar 28, 2017 | 111.41 | 113.15 | 111.32 | 112.74 | 3,257,682 | +0.91(+0.81%) |
Mar 27, 2017 | 111.08 | 111.93 | 110.46 | 111.83 | 2,490,820 | +0.03(+0.03%) |
Mar 24, 2017 | 111.98 | 112.28 | 111.33 | 111.80 | 2,249,660 | -0.04(-0.04%) |
Mar 23, 2017 | 111.93 | 112.45 | 111.56 | 111.84 | 2,288,027 | -0.09(-0.08%) |
Mar 22, 2017 | 112.37 | 112.42 | 111.42 | 111.93 | 2,126,937 | -0.23(-0.21%) |
Mar 21, 2017 | 113.66 | 114.15 | 111.98 | 112.16 | 3,572,132 | -1.35(-1.19%) |
Mar 20, 2017 | 113.40 | 114.08 | 112.83 | 113.51 | 3,057,832 | +0.06(+0.05%) |
Mar 17, 2017 | 112.68 | 113.95 | 112.27 | 113.45 | 7,442,342 | +1.11(+0.99%) |
Mar 16, 2017 | 112.77 | 113.22 | 111.94 | 112.34 | 2,933,831 | -0.74(-0.65%) |
Mar 15, 2017 | 112.12 | 113.30 | 111.87 | 113.08 | 3,169,053 | +1.25(+1.12%) |
Mar 14, 2017 | 111.88 | 112.17 | 111.55 | 111.83 | 2,195,323 | -0.48(-0.43%) |
Mar 13, 2017 | 112.56 | 112.73 | 111.96 | 112.31 | 2,976,331 | +0.17(+0.15%) |
Mar 10, 2017 | 112.39 | 112.58 | 111.29 | 112.14 | 3,220,155 | +0.21(+0.19%) |
Mar 09, 2017 | 111.87 | 112.34 | 107.05 | 111.93 | 2,919,791 | +0.18(+0.16%) |
Mar 08, 2017 | 112.48 | 112.66 | 111.65 | 111.75 | 2,582,275 | -0.53(-0.47%) |
Mar 07, 2017 | 111.86 | 112.41 | 111.50 | 112.28 | 2,457,207 | +0.62(+0.56%) |
Mar 06, 2017 | 111.83 | 112.30 | 111.54 | 111.66 | 3,772,184 | -0.68(-0.61%) |
Mar 03, 2017 | 113.43 | 112.17 | 112.34 | 3,108,508 | -0.35(-0.31%) | |
Mar 02, 2017 | 113.83 | 114.04 | 112.63 | 112.69 | 2,875,944 | -0.99(-0.87%) |
Mar 01, 2017 | 113.64 | 114.44 | 113.46 | 113.68 | 5,085,486 | +1.13(+1.00%) |
Feb 28, 2017 | 112.97 | 113.19 | 112.34 | 112.55 | 2,942,482 | -0.26(-0.23%) |
Feb 27, 2017 | 112.59 | 112.97 | 112.03 | 112.81 | 2,731,287 | +0.35(+0.31%) |
Feb 24, 2017 | 111.82 | 112.69 | 111.75 | 112.46 | 2,917,947 | +0.37(+0.33%) |
Feb 23, 2017 | 112.70 | 112.88 | 111.97 | 112.09 | 3,471,511 | -0.57(-0.51%) |
Feb 22, 2017 | 112.35 | 112.71 | 111.72 | 112.66 | 2,205,614 | +0.16(+0.14%) |
Feb 21, 2017 | 112.19 | 112.80 | 112.04 | 112.50 | 2,136,895 | +0.35(+0.31%) |
Feb 17, 2017 | 112.15 | 112.15 | 112.15 | 0 | +0.08(+0.07%) | |
Feb 16, 2017 | 112.14 | 112.33 | 111.81 | 112.07 | 2,801,760 | +0.16(+0.14%) |
Feb 15, 2017 | 111.13 | 112.08 | 111.06 | 111.91 | 2,624,996 | +0.34(+0.30%) |
Feb 14, 2017 | 111.99 | 112.32 | 111.45 | 111.57 | 2,771,931 | -0.45(-0.40%) |
Feb 13, 2017 | 111.61 | 112.10 | 111.42 | 112.02 | 2,831,001 | +0.97(+0.87%) |
Feb 10, 2017 | 110.25 | 111.26 | 110.08 | 111.05 | 2,679,214 | +0.96(+0.87%) |
Feb 09, 2017 | 110.40 | 110.72 | 110.00 | 110.09 | 2,653,958 | -0.31(-0.28%) |
Feb 08, 2017 | 111.09 | 111.09 | 110.35 | 110.40 | 2,072,853 | -0.85(-0.76%) |
Feb 07, 2017 | 111.38 | 111.73 | 110.97 | 111.25 | 2,774,382 | +0.57(+0.51%) |
Feb 06, 2017 | 109.81 | 111.25 | 109.67 | 110.68 | 4,229,522 | +1.03(+0.94%) |
Feb 03, 2017 | 108.53 | 109.78 | 108.50 | 109.65 | 3,411,707 | +1.29(+1.19%) |
Feb 02, 2017 | 108.08 | 108.68 | 106.85 | 108.36 | 4,714,506 | +0.18(+0.17%) |