Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.08 | 118.32 | 116.87 | 117.02 | 1,811,984 | -1.13(-0.95%) |
Apr 27, 2017 | 118.04 | 118.82 | 117.82 | 118.15 | 1,452,177 | +0.24(+0.20%) |
Apr 26, 2017 | 118.21 | 118.55 | 117.80 | 117.91 | 2,287,618 | -0.10(-0.09%) |
Apr 25, 2017 | 117.71 | 119.48 | 117.55 | 118.01 | 3,508,002 | -0.42(-0.36%) |
Apr 24, 2017 | 117.61 | 121.03 | 117.48 | 118.43 | 4,836,962 | +4.14(+3.62%) |
Apr 21, 2017 | 114.29 | 115.00 | 114.05 | 114.29 | 2,588,345 | +0.25(+0.22%) |
Apr 20, 2017 | 112.53 | 114.33 | 112.30 | 114.05 | 1,506,224 | +2.09(+1.86%) |
Apr 19, 2017 | 112.54 | 112.87 | 111.68 | 111.96 | 1,296,879 | -0.23(-0.20%) |
Apr 18, 2017 | 110.66 | 112.71 | 110.66 | 112.19 | 1,900,372 | +0.86(+0.78%) |
Apr 17, 2017 | 110.71 | 111.41 | 110.31 | 111.33 | 1,017,476 | +1.02(+0.92%) |
Apr 13, 2017 | 110.77 | 111.49 | 110.31 | 110.31 | 882,023 | -0.59(-0.53%) |
Apr 12, 2017 | 112.53 | 112.53 | 110.84 | 110.90 | 1,715,671 | -1.64(-1.46%) |
Apr 11, 2017 | 111.79 | 112.57 | 111.32 | 112.55 | 1,652,153 | +0.48(+0.43%) |
Apr 10, 2017 | 111.61 | 112.52 | 111.61 | 112.06 | 1,094,506 | +0.43(+0.39%) |
Apr 07, 2017 | 111.40 | 112.13 | 111.38 | 111.63 | 855,931 | +0.09(+0.08%) |
Apr 06, 2017 | 111.25 | 112.16 | 110.87 | 111.54 | 1,131,559 | +0.47(+0.43%) |
Apr 05, 2017 | 112.03 | 112.86 | 110.99 | 111.06 | 1,404,690 | -0.47(-0.42%) |
Apr 04, 2017 | 111.50 | 111.77 | 110.96 | 111.53 | 1,158,002 | +0.03(+0.02%) |
Apr 03, 2017 | 112.68 | 113.03 | 110.77 | 111.50 | 2,295,859 | -0.75(-0.67%) |
Mar 31, 2017 | 112.15 | 113.02 | 111.95 | 112.26 | 1,293,408 | -0.12(-0.11%) |
Mar 30, 2017 | 111.63 | 112.77 | 111.56 | 112.38 | 887,979 | +0.56(+0.50%) |
Mar 29, 2017 | 111.93 | 112.10 | 111.44 | 111.82 | 1,118,256 | -0.26(-0.23%) |
Mar 28, 2017 | 111.16 | 112.55 | 110.36 | 112.08 | 1,750,475 | +1.07(+0.96%) |
Mar 27, 2017 | 110.39 | 111.40 | 108.92 | 111.01 | 2,057,101 | -0.95(-0.85%) |
Mar 24, 2017 | 112.54 | 113.16 | 111.61 | 111.96 | 1,441,318 | -0.56(-0.50%) |
Mar 23, 2017 | 112.76 | 113.33 | 112.20 | 112.53 | 1,432,243 | -0.35(-0.31%) |
Mar 22, 2017 | 112.53 | 113.03 | 112.06 | 112.87 | 971,963 | +0.31(+0.28%) |
Mar 21, 2017 | 114.45 | 114.66 | 112.36 | 112.56 | 1,315,283 | -1.47(-1.29%) |
Mar 20, 2017 | 114.45 | 114.71 | 113.86 | 114.03 | 1,085,732 | -0.24(-0.21%) |
Mar 17, 2017 | 113.84 | 114.51 | 113.44 | 114.26 | 3,400,713 | +0.86(+0.76%) |
Mar 16, 2017 | 113.93 | 114.70 | 113.08 | 113.40 | 1,187,831 | -0.83(-0.72%) |
Mar 15, 2017 | 112.92 | 114.63 | 112.75 | 114.23 | 1,188,276 | +1.87(+1.67%) |
Mar 14, 2017 | 112.68 | 112.80 | 111.92 | 112.36 | 1,083,448 | -0.87(-0.77%) |
Mar 13, 2017 | 113.02 | 113.37 | 112.66 | 113.23 | 1,055,994 | +0.21(+0.19%) |
Mar 10, 2017 | 112.92 | 113.06 | 112.13 | 113.02 | 1,158,188 | +0.90(+0.80%) |
Mar 09, 2017 | 112.72 | 113.05 | 111.61 | 112.11 | 1,368,908 | -0.78(-0.69%) |
Mar 08, 2017 | 112.90 | 113.55 | 112.77 | 112.90 | 1,031,471 | -0.02(-0.02%) |
Mar 07, 2017 | 112.82 | 113.30 | 112.47 | 112.91 | 1,383,938 | -0.20(-0.18%) |
Mar 06, 2017 | 112.59 | 113.37 | 112.53 | 113.12 | 1,489,707 | -0.16(-0.14%) |
Mar 03, 2017 | 113.05 | 113.37 | 112.44 | 113.28 | 1,226,011 | +0.08(+0.07%) |
Mar 02, 2017 | 113.43 | 113.76 | 112.89 | 113.20 | 1,969,775 | -0.57(-0.50%) |
Mar 01, 2017 | 112.39 | 114.04 | 112.35 | 113.77 | 2,234,195 | +2.45(+2.20%) |
Feb 28, 2017 | 110.98 | 111.48 | 110.74 | 111.32 | 2,697,448 | +0.11(+0.10%) |
Feb 27, 2017 | 110.87 | 111.32 | 110.53 | 111.21 | 1,334,221 | +0.17(+0.15%) |
Feb 24, 2017 | 109.62 | 111.04 | 109.26 | 111.04 | 1,970,061 | +1.06(+0.97%) |
Feb 23, 2017 | 110.03 | 110.35 | 109.09 | 109.98 | 1,884,289 | +0.25(+0.23%) |
Feb 22, 2017 | 109.41 | 110.34 | 109.33 | 109.73 | 1,541,112 | -0.25(-0.22%) |
Feb 21, 2017 | 109.58 | 110.39 | 109.29 | 109.97 | 1,782,180 | +0.09(+0.08%) |
Feb 17, 2017 | 109.89 | 109.89 | 109.89 | 0 | +0.04(+0.04%) | |
Feb 16, 2017 | 109.48 | 109.88 | 109.11 | 109.84 | 1,405,948 | +0.42(+0.38%) |
Feb 15, 2017 | 108.94 | 109.61 | 108.70 | 109.42 | 994,167 | +0.14(+0.12%) |
Feb 14, 2017 | 109.03 | 109.38 | 108.39 | 109.29 | 1,139,558 | +0.19(+0.18%) |
Feb 13, 2017 | 108.22 | 109.32 | 108.22 | 109.09 | 1,064,543 | +1.16(+1.07%) |
Feb 10, 2017 | 107.64 | 108.02 | 107.25 | 107.94 | 860,622 | +0.62(+0.58%) |
Feb 09, 2017 | 107.20 | 108.16 | 107.22 | 107.31 | 1,380,481 | +0.12(+0.11%) |
Feb 08, 2017 | 107.03 | 107.42 | 106.69 | 107.20 | 900,354 | +0.15(+0.14%) |
Feb 07, 2017 | 107.55 | 107.92 | 106.94 | 107.05 | 1,321,797 | -0.30(-0.27%) |
Feb 06, 2017 | 107.15 | 107.70 | 106.94 | 107.34 | 878,775 | +0.07(+0.06%) |
Feb 03, 2017 | 107.60 | 107.65 | 106.65 | 107.27 | 1,763,250 | +0.19(+0.18%) |
Feb 02, 2017 | 106.76 | 107.39 | 106.30 | 107.08 | 1,143,678 | +0.08(+0.08%) |