Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.20 | 118.72 | 117.24 | 118.07 | 1,610,153 | -0.47(-0.40%) |
Apr 27, 2017 | 116.38 | 119.00 | 113.38 | 118.54 | 1,750,545 | +0.35(+0.30%) |
Apr 26, 2017 | 117.63 | 118.94 | 117.24 | 118.19 | 1,625,942 | +0.39(+0.33%) |
Apr 25, 2017 | 116.71 | 117.85 | 116.34 | 117.80 | 1,770,880 | +1.60(+1.37%) |
Apr 24, 2017 | 114.72 | 116.31 | 114.40 | 116.20 | 2,007,820 | +3.24(+2.87%) |
Apr 21, 2017 | 113.09 | 113.43 | 112.48 | 112.97 | 903,902 | -0.14(-0.12%) |
Apr 20, 2017 | 112.16 | 113.41 | 111.77 | 113.11 | 1,095,265 | +1.48(+1.33%) |
Apr 19, 2017 | 112.61 | 112.80 | 111.33 | 111.62 | 1,186,486 | -0.15(-0.14%) |
Apr 18, 2017 | 111.52 | 112.14 | 111.10 | 111.77 | 1,586,061 | +0.25(+0.23%) |
Apr 17, 2017 | 111.25 | 112.27 | 110.93 | 111.52 | 699,559 | +0.55(+0.49%) |
Apr 13, 2017 | 111.48 | 112.25 | 110.91 | 110.97 | 866,528 | -0.72(-0.64%) |
Apr 12, 2017 | 112.12 | 112.68 | 111.52 | 111.69 | 956,893 | -0.90(-0.80%) |
Apr 11, 2017 | 112.63 | 112.93 | 112.07 | 112.59 | 1,079,046 | -0.37(-0.33%) |
Apr 10, 2017 | 112.11 | 113.30 | 111.47 | 112.95 | 726,665 | +0.68(+0.61%) |
Apr 07, 2017 | 112.56 | 112.89 | 111.91 | 112.28 | 1,139,592 | -0.49(-0.44%) |
Apr 06, 2017 | 111.83 | 113.12 | 111.66 | 112.77 | 1,311,093 | +1.17(+1.05%) |
Apr 05, 2017 | 113.36 | 113.36 | 111.38 | 111.59 | 1,524,338 | -1.08(-0.96%) |
Apr 04, 2017 | 111.91 | 112.97 | 111.54 | 112.67 | 1,065,374 | +1.20(+1.08%) |
Apr 03, 2017 | 112.18 | 112.65 | 110.63 | 111.47 | 1,932,377 | -0.57(-0.51%) |
Mar 31, 2017 | 111.69 | 112.86 | 111.56 | 112.04 | 1,556,290 | +0.00(+0.00%) |
Mar 30, 2017 | 111.59 | 112.98 | 111.51 | 112.04 | 1,833,797 | +0.21(+0.19%) |
Mar 29, 2017 | 112.12 | 112.99 | 111.75 | 111.83 | 1,382,429 | -0.38(-0.34%) |
Mar 28, 2017 | 112.00 | 112.80 | 111.23 | 112.21 | 2,244,726 | +0.84(+0.76%) |
Mar 27, 2017 | 109.39 | 111.68 | 109.27 | 111.37 | 1,386,090 | +1.40(+1.27%) |
Mar 24, 2017 | 111.04 | 111.59 | 109.72 | 109.97 | 900,400 | -1.16(-1.05%) |
Mar 23, 2017 | 110.48 | 111.61 | 110.03 | 111.13 | 826,857 | +0.54(+0.49%) |
Mar 22, 2017 | 110.29 | 110.98 | 109.85 | 110.59 | 1,168,084 | +0.11(+0.10%) |
Mar 21, 2017 | 111.74 | 112.08 | 110.15 | 110.48 | 1,108,367 | -1.22(-1.09%) |
Mar 20, 2017 | 111.87 | 112.14 | 111.45 | 111.70 | 681,106 | -0.08(-0.07%) |
Mar 17, 2017 | 111.21 | 111.93 | 111.05 | 111.77 | 2,431,582 | +1.13(+1.02%) |
Mar 16, 2017 | 112.12 | 112.60 | 110.56 | 110.64 | 1,659,171 | -1.42(-1.26%) |
Mar 15, 2017 | 110.81 | 112.37 | 110.24 | 112.06 | 1,700,408 | +1.86(+1.69%) |
Mar 14, 2017 | 109.98 | 110.71 | 109.79 | 110.20 | 1,541,015 | -0.07(-0.06%) |
Mar 13, 2017 | 110.85 | 110.85 | 109.57 | 110.26 | 1,673,407 | -0.22(-0.20%) |
Mar 10, 2017 | 111.03 | 111.17 | 110.41 | 110.48 | 1,489,696 | -0.04(-0.03%) |
Mar 09, 2017 | 111.61 | 112.13 | 110.16 | 110.52 | 1,830,001 | -1.49(-1.33%) |
Mar 08, 2017 | 111.66 | 112.99 | 111.62 | 112.01 | 2,876,217 | -0.21(-0.18%) |
Mar 07, 2017 | 111.12 | 112.45 | 110.79 | 112.22 | 1,774,634 | +1.00(+0.90%) |
Mar 06, 2017 | 110.69 | 111.77 | 110.66 | 111.22 | 1,274,489 | +0.12(+0.11%) |
Mar 03, 2017 | 111.50 | 111.53 | 110.88 | 111.09 | 1,139,571 | -0.37(-0.33%) |
Mar 02, 2017 | 112.92 | 113.19 | 111.37 | 111.47 | 1,134,467 | -1.48(-1.31%) |
Mar 01, 2017 | 112.40 | 113.19 | 111.97 | 112.95 | 1,367,325 | +1.55(+1.39%) |
Feb 28, 2017 | 110.80 | 111.78 | 110.12 | 111.40 | 1,722,166 | +0.18(+0.16%) |
Feb 27, 2017 | 110.73 | 112.34 | 110.73 | 111.22 | 1,850,968 | +0.39(+0.35%) |
Feb 24, 2017 | 109.90 | 110.96 | 109.64 | 110.84 | 888,122 | +0.05(+0.04%) |
Feb 23, 2017 | 110.74 | 111.17 | 110.41 | 110.79 | 909,824 | +0.25(+0.23%) |
Feb 22, 2017 | 110.56 | 111.24 | 110.31 | 110.54 | 919,077 | -0.49(-0.44%) |
Feb 21, 2017 | 110.08 | 111.62 | 109.83 | 111.02 | 1,705,610 | +0.84(+0.76%) |
Feb 17, 2017 | 110.19 | 110.19 | 110.19 | 0 | -0.08(-0.07%) | |
Feb 16, 2017 | 110.45 | 110.95 | 109.91 | 110.26 | 1,929,493 | -0.08(-0.08%) |
Feb 15, 2017 | 109.72 | 110.49 | 109.52 | 110.35 | 942,743 | +0.25(+0.23%) |
Feb 14, 2017 | 109.60 | 110.35 | 108.74 | 110.09 | 818,091 | -0.11(-0.10%) |
Feb 13, 2017 | 109.77 | 110.69 | 109.42 | 110.21 | 1,129,021 | +1.14(+1.04%) |
Feb 10, 2017 | 109.04 | 109.40 | 108.63 | 109.07 | 1,329,393 | +0.44(+0.41%) |
Feb 09, 2017 | 109.14 | 109.55 | 108.48 | 108.63 | 1,097,968 | -0.51(-0.46%) |
Feb 08, 2017 | 108.82 | 109.44 | 108.42 | 109.14 | 950,094 | +0.00(+0.00%) |
Feb 07, 2017 | 108.72 | 109.55 | 108.42 | 109.14 | 1,686,647 | -0.13(-0.12%) |
Feb 06, 2017 | 109.85 | 109.90 | 108.92 | 109.27 | 1,543,015 | -0.97(-0.88%) |
Feb 03, 2017 | 109.71 | 110.51 | 109.62 | 110.24 | 1,194,799 | +0.80(+0.73%) |
Feb 02, 2017 | 109.68 | 110.11 | 109.36 | 109.44 | 1,817,694 | -1.25(-1.13%) |