Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 115.62 | 115.91 | 114.62 | 114.76 | 1,686,790 | -1.01(-0.87%) |
Apr 27, 2017 | 114.78 | 115.81 | 114.45 | 115.77 | 1,213,572 | +0.88(+0.76%) |
Apr 26, 2017 | 115.54 | 115.84 | 114.38 | 114.89 | 1,458,840 | -0.47(-0.41%) |
Apr 25, 2017 | 116.22 | 116.81 | 115.21 | 115.36 | 1,411,700 | -0.45(-0.39%) |
Apr 24, 2017 | 117.13 | 118.01 | 115.02 | 115.82 | 2,430,460 | -0.13(-0.11%) |
Apr 21, 2017 | 115.42 | 116.23 | 112.94 | 115.95 | 3,437,230 | +4.09(+3.65%) |
Apr 20, 2017 | 111.03 | 112.04 | 110.64 | 111.86 | 1,257,807 | +1.40(+1.27%) |
Apr 19, 2017 | 111.17 | 112.05 | 110.13 | 110.46 | 1,145,712 | -0.13(-0.12%) |
Apr 18, 2017 | 110.16 | 110.78 | 109.61 | 110.59 | 1,113,429 | +0.03(+0.03%) |
Apr 17, 2017 | 110.32 | 110.89 | 109.63 | 110.56 | 1,602,481 | +0.51(+0.46%) |
Apr 13, 2017 | 111.33 | 111.70 | 110.05 | 110.05 | 828,013 | -1.42(-1.28%) |
Apr 12, 2017 | 111.88 | 112.14 | 111.23 | 111.48 | 1,338,704 | -0.27(-0.24%) |
Apr 11, 2017 | 111.51 | 111.99 | 110.91 | 111.75 | 848,791 | +0.05(+0.04%) |
Apr 10, 2017 | 111.55 | 112.15 | 110.97 | 111.70 | 987,686 | +0.21(+0.19%) |
Apr 07, 2017 | 111.54 | 112.10 | 111.26 | 111.49 | 836,781 | -0.12(-0.11%) |
Apr 06, 2017 | 110.58 | 112.25 | 110.58 | 111.61 | 1,009,060 | +1.10(+1.00%) |
Apr 05, 2017 | 111.36 | 112.31 | 110.21 | 110.50 | 1,063,084 | -0.71(-0.64%) |
Apr 04, 2017 | 111.50 | 111.80 | 110.74 | 111.21 | 1,099,003 | -0.39(-0.35%) |
Apr 03, 2017 | 112.20 | 112.45 | 110.76 | 111.60 | 833,592 | -0.40(-0.35%) |
Mar 31, 2017 | 111.55 | 112.36 | 111.27 | 111.99 | 981,389 | +0.19(+0.17%) |
Mar 30, 2017 | 111.14 | 112.09 | 111.03 | 111.80 | 573,719 | +0.53(+0.48%) |
Mar 29, 2017 | 111.02 | 111.54 | 110.67 | 111.27 | 720,109 | -0.08(-0.07%) |
Mar 28, 2017 | 110.07 | 111.66 | 109.86 | 111.34 | 773,888 | +1.09(+0.99%) |
Mar 27, 2017 | 109.11 | 110.64 | 107.95 | 110.26 | 815,533 | +0.01(+0.01%) |
Mar 24, 2017 | 110.58 | 111.27 | 109.77 | 110.25 | 674,473 | -0.30(-0.27%) |
Mar 23, 2017 | 110.16 | 111.24 | 109.79 | 110.55 | 778,950 | +0.47(+0.43%) |
Mar 22, 2017 | 109.14 | 110.40 | 108.55 | 110.08 | 968,149 | +0.87(+0.79%) |
Mar 21, 2017 | 111.06 | 111.11 | 109.03 | 109.21 | 880,860 | -1.38(-1.25%) |
Mar 20, 2017 | 110.89 | 111.54 | 110.21 | 110.59 | 753,886 | -0.10(-0.09%) |
Mar 17, 2017 | 110.80 | 111.28 | 110.02 | 110.69 | 2,063,405 | +0.16(+0.15%) |
Mar 16, 2017 | 115.39 | 115.39 | 109.96 | 110.53 | 1,047,664 | +0.06(+0.05%) |
Mar 15, 2017 | 109.72 | 110.63 | 109.25 | 110.47 | 1,094,260 | +1.16(+1.06%) |
Mar 14, 2017 | 109.67 | 110.02 | 108.91 | 109.31 | 862,653 | -0.85(-0.77%) |
Mar 13, 2017 | 109.36 | 110.58 | 109.00 | 110.16 | 1,851,057 | +1.27(+1.17%) |
Mar 10, 2017 | 108.00 | 108.92 | 107.72 | 108.89 | 640,959 | +1.32(+1.22%) |
Mar 09, 2017 | 107.82 | 108.28 | 107.42 | 107.58 | 814,097 | -0.54(-0.50%) |
Mar 08, 2017 | 107.76 | 108.52 | 107.74 | 108.11 | 732,615 | +0.30(+0.28%) |
Mar 07, 2017 | 108.18 | 108.52 | 107.69 | 107.81 | 929,794 | -0.55(-0.51%) |
Mar 06, 2017 | 107.09 | 109.28 | 107.09 | 108.36 | 882,368 | +0.44(+0.41%) |
Mar 03, 2017 | 107.94 | 108.25 | 107.14 | 107.92 | 635,642 | -0.05(-0.05%) |
Mar 02, 2017 | 108.43 | 109.07 | 107.85 | 107.97 | 609,327 | -1.01(-0.93%) |
Mar 01, 2017 | 108.73 | 109.97 | 108.62 | 108.98 | 1,185,919 | +1.81(+1.69%) |
Feb 28, 2017 | 107.28 | 107.73 | 106.61 | 107.17 | 1,106,017 | -0.40(-0.37%) |
Feb 27, 2017 | 106.91 | 108.17 | 106.73 | 107.57 | 834,808 | +0.36(+0.34%) |
Feb 24, 2017 | 106.11 | 107.20 | 105.76 | 107.20 | 677,654 | +0.55(+0.51%) |
Feb 23, 2017 | 107.02 | 107.34 | 105.98 | 106.66 | 1,023,383 | -0.14(-0.13%) |
Feb 22, 2017 | 106.36 | 107.16 | 105.94 | 106.80 | 804,320 | +0.03(+0.03%) |
Feb 21, 2017 | 106.21 | 107.04 | 105.88 | 106.77 | 814,526 | +0.50(+0.47%) |
Feb 17, 2017 | 106.27 | 106.27 | 106.27 | 0 | +0.21(+0.20%) | |
Feb 16, 2017 | 106.24 | 106.49 | 105.37 | 106.06 | 765,236 | -0.26(-0.24%) |
Feb 15, 2017 | 105.44 | 106.54 | 105.30 | 106.32 | 704,801 | +0.77(+0.73%) |
Feb 14, 2017 | 105.80 | 106.11 | 104.75 | 105.54 | 652,510 | -0.52(-0.49%) |
Feb 13, 2017 | 104.50 | 106.41 | 104.50 | 106.06 | 1,550,389 | +2.25(+2.17%) |
Feb 10, 2017 | 103.63 | 104.14 | 103.26 | 103.81 | 471,887 | +0.55(+0.53%) |
Feb 09, 2017 | 102.52 | 103.56 | 102.52 | 103.27 | 583,866 | +0.79(+0.77%) |
Feb 08, 2017 | 102.10 | 102.56 | 101.60 | 102.48 | 783,900 | +0.02(+0.02%) |
Feb 07, 2017 | 103.09 | 103.30 | 102.26 | 102.46 | 1,010,348 | -0.41(-0.40%) |
Feb 06, 2017 | 103.33 | 103.79 | 102.51 | 102.87 | 748,797 | -0.77(-0.74%) |
Feb 03, 2017 | 103.25 | 103.96 | 102.93 | 103.64 | 833,446 | +0.97(+0.95%) |
Feb 02, 2017 | 103.15 | 103.15 | 101.43 | 102.67 | 1,172,975 | -0.25(-0.24%) |