Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 123.91 | 124.00 | 121.16 | 123.11 | 141,035 | -0.64(-0.52%) |
Apr 27, 2017 | 123.04 | 124.34 | 122.64 | 123.75 | 93,715 | +0.63(+0.51%) |
Apr 26, 2017 | 123.08 | 124.33 | 122.18 | 123.12 | 146,926 | +0.15(+0.12%) |
Apr 25, 2017 | 123.06 | 123.06 | 122.00 | 122.97 | 123,857 | +0.69(+0.56%) |
Apr 24, 2017 | 124.93 | 124.93 | 121.29 | 122.28 | 146,226 | -1.46(-1.18%) |
Apr 21, 2017 | 124.97 | 124.97 | 123.52 | 123.74 | 121,682 | -1.14(-0.91%) |
Apr 20, 2017 | 124.73 | 125.12 | 123.19 | 124.88 | 167,873 | +0.88(+0.71%) |
Apr 19, 2017 | 122.77 | 124.14 | 122.01 | 124.00 | 250,260 | +2.00(+1.64%) |
Apr 18, 2017 | 121.90 | 122.27 | 120.48 | 122.00 | 154,545 | -0.12(-0.10%) |
Apr 17, 2017 | 119.00 | 122.14 | 119.00 | 122.12 | 190,699 | +2.79(+2.34%) |
Apr 13, 2017 | 118.83 | 119.94 | 118.50 | 119.33 | 143,417 | +0.50(+0.42%) |
Apr 12, 2017 | 119.35 | 120.14 | 118.27 | 118.83 | 232,971 | -0.74(-0.62%) |
Apr 11, 2017 | 120.00 | 120.15 | 118.90 | 119.57 | 274,357 | -0.61(-0.51%) |
Apr 10, 2017 | 118.75 | 120.53 | 118.50 | 120.18 | 231,229 | +1.35(+1.14%) |
Apr 07, 2017 | 117.42 | 119.47 | 116.73 | 118.83 | 297,163 | +1.41(+1.20%) |
Apr 06, 2017 | 116.42 | 117.75 | 116.26 | 117.42 | 69,173 | +1.21(+1.04%) |
Apr 05, 2017 | 116.00 | 117.72 | 115.75 | 116.21 | 199,542 | +0.97(+0.84%) |
Apr 04, 2017 | 115.25 | 116.41 | 114.86 | 115.24 | 145,448 | -0.35(-0.30%) |
Apr 03, 2017 | 117.66 | 117.66 | 115.34 | 115.59 | 180,786 | -1.66(-1.42%) |
Mar 31, 2017 | 116.10 | 117.75 | 116.01 | 117.25 | 163,333 | +1.29(+1.11%) |
Mar 30, 2017 | 115.52 | 116.93 | 115.30 | 115.96 | 137,193 | +0.42(+0.36%) |
Mar 29, 2017 | 115.57 | 116.23 | 114.92 | 115.54 | 106,052 | -0.04(-0.03%) |
Mar 28, 2017 | 113.81 | 116.34 | 113.72 | 115.58 | 156,411 | +1.31(+1.15%) |
Mar 27, 2017 | 114.07 | 115.31 | 113.64 | 114.27 | 110,270 | -0.83(-0.72%) |
Mar 24, 2017 | 115.47 | 116.67 | 114.50 | 115.10 | 103,859 | +0.08(+0.07%) |
Mar 23, 2017 | 114.59 | 116.57 | 114.48 | 115.02 | 153,952 | +0.43(+0.38%) |
Mar 22, 2017 | 118.08 | 118.08 | 114.26 | 114.59 | 192,816 | -3.55(-3.00%) |
Mar 21, 2017 | 118.89 | 118.89 | 117.38 | 118.14 | 156,506 | -0.27(-0.23%) |
Mar 20, 2017 | 118.59 | 118.89 | 117.73 | 118.41 | 123,822 | -0.59(-0.50%) |
Mar 17, 2017 | 118.72 | 119.67 | 118.39 | 119.00 | 319,847 | +1.08(+0.92%) |
Mar 16, 2017 | 116.76 | 118.00 | 116.60 | 117.92 | 175,343 | +1.28(+1.10%) |
Mar 15, 2017 | 116.24 | 117.21 | 115.45 | 116.64 | 264,164 | +1.36(+1.18%) |
Mar 14, 2017 | 116.11 | 116.11 | 115.01 | 115.28 | 96,224 | -1.62(-1.39%) |
Mar 13, 2017 | 116.15 | 117.39 | 115.88 | 116.90 | 122,077 | +0.70(+0.60%) |
Mar 10, 2017 | 115.75 | 117.19 | 115.50 | 116.20 | 169,764 | +0.78(+0.68%) |
Mar 09, 2017 | 115.65 | 117.00 | 115.12 | 115.42 | 139,725 | -0.39(-0.34%) |
Mar 08, 2017 | 116.33 | 116.82 | 115.77 | 115.81 | 164,688 | -0.52(-0.45%) |
Mar 07, 2017 | 116.46 | 116.97 | 116.13 | 116.33 | 85,681 | -0.61(-0.52%) |
Mar 06, 2017 | 117.11 | 117.24 | 116.20 | 116.94 | 121,966 | -0.59(-0.50%) |
Mar 03, 2017 | 117.00 | 117.75 | 116.50 | 117.53 | 99,279 | +0.36(+0.31%) |
Mar 02, 2017 | 118.24 | 118.56 | 117.00 | 117.17 | 114,550 | -0.99(-0.84%) |
Mar 01, 2017 | 116.67 | 118.85 | 116.67 | 118.16 | 174,708 | +1.79(+1.54%) |
Feb 28, 2017 | 117.75 | 117.94 | 116.25 | 116.37 | 182,721 | -1.94(-1.64%) |
Feb 27, 2017 | 116.00 | 118.39 | 115.72 | 118.31 | 185,475 | +2.30(+1.98%) |
Feb 24, 2017 | 115.34 | 116.59 | 115.15 | 116.01 | 215,858 | -0.55(-0.47%) |
Feb 23, 2017 | 115.97 | 116.61 | 114.79 | 116.56 | 134,894 | +0.68(+0.59%) |
Feb 22, 2017 | 116.00 | 116.51 | 115.46 | 115.88 | 109,024 | -0.51(-0.44%) |
Feb 21, 2017 | 117.10 | 117.60 | 116.08 | 116.39 | 128,000 | -0.69(-0.59%) |
Feb 17, 2017 | 117.08 | 117.08 | 117.08 | 0 | +0.73(+0.63%) | |
Feb 16, 2017 | 116.50 | 116.58 | 115.90 | 116.35 | 181,720 | +0.35(+0.30%) |
Feb 15, 2017 | 114.32 | 116.33 | 113.34 | 116.00 | 214,349 | +1.54(+1.35%) |
Feb 14, 2017 | 113.46 | 114.52 | 112.84 | 114.46 | 190,664 | +0.83(+0.73%) |
Feb 13, 2017 | 113.27 | 113.69 | 111.17 | 113.63 | 171,730 | +1.05(+0.93%) |
Feb 10, 2017 | 110.70 | 113.14 | 109.97 | 112.58 | 162,210 | +2.38(+2.16%) |
Feb 09, 2017 | 109.80 | 110.32 | 108.83 | 110.20 | 222,473 | -0.03(-0.03%) |
Feb 08, 2017 | 109.70 | 110.54 | 108.21 | 110.23 | 104,049 | -0.07(-0.06%) |
Feb 07, 2017 | 110.45 | 110.98 | 109.27 | 110.30 | 75,338 | -0.38(-0.34%) |
Feb 06, 2017 | 109.79 | 111.78 | 109.49 | 110.68 | 170,807 | +0.98(+0.89%) |
Feb 03, 2017 | 108.44 | 109.80 | 108.18 | 109.70 | 105,276 | +1.80(+1.67%) |
Feb 02, 2017 | 107.01 | 108.02 | 106.18 | 107.90 | 107,858 | +0.82(+0.77%) |