Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 111.06 | 111.88 | 108.31 | 109.69 | 843,380 | -0.50(-0.45%) |
Apr 27, 2017 | 107.62 | 110.44 | 105.75 | 110.19 | 1,506,375 | -0.31(-0.28%) |
Apr 26, 2017 | 109.88 | 114.56 | 109.56 | 110.50 | 1,269,104 | -2.12(-1.89%) |
Apr 25, 2017 | 109.81 | 113.00 | 108.81 | 112.62 | 1,078,888 | +2.25(+2.04%) |
Apr 24, 2017 | 111.19 | 111.56 | 109.52 | 110.38 | 864,523 | -1.31(-1.18%) |
Apr 21, 2017 | 116.94 | 116.94 | 110.25 | 111.69 | 1,498,222 | -5.06(-4.34%) |
Apr 20, 2017 | 117.62 | 119.69 | 116.19 | 116.75 | 1,202,151 | -1.75(-1.48%) |
Apr 19, 2017 | 127.81 | 128.38 | 116.19 | 118.50 | 1,805,045 | -9.69(-7.56%) |
Apr 18, 2017 | 127.31 | 129.44 | 125.81 | 128.19 | 684,455 | -0.19(-0.15%) |
Apr 17, 2017 | 130.06 | 130.56 | 128.12 | 128.38 | 582,568 | -1.69(-1.30%) |
Apr 13, 2017 | 131.25 | 131.69 | 129.50 | 130.06 | 851,081 | +0.44(+0.34%) |
Apr 12, 2017 | 132.50 | 133.25 | 128.88 | 129.62 | 986,961 | -1.06(-0.81%) |
Apr 11, 2017 | 130.06 | 131.81 | 128.40 | 130.69 | 1,158,081 | +0.63(+0.48%) |
Apr 10, 2017 | 128.81 | 130.38 | 128.00 | 130.06 | 869,105 | +4.19(+3.33%) |
Apr 07, 2017 | 124.50 | 126.38 | 124.06 | 125.88 | 756,640 | +2.31(+1.87%) |
Apr 06, 2017 | 123.00 | 124.12 | 122.62 | 123.56 | 545,523 | +3.81(+3.18%) |
Apr 05, 2017 | 123.56 | 124.44 | 119.11 | 119.75 | 1,335,438 | -0.75(-0.62%) |
Apr 04, 2017 | 118.62 | 121.00 | 117.88 | 120.50 | 795,097 | +3.62(+3.10%) |
Apr 03, 2017 | 118.25 | 118.69 | 116.19 | 116.88 | 664,688 | -2.00(-1.68%) |
Mar 31, 2017 | 116.12 | 119.38 | 116.00 | 118.88 | 961,174 | +1.62(+1.39%) |
Mar 30, 2017 | 115.25 | 117.81 | 114.50 | 117.25 | 1,301,790 | +4.38(+3.88%) |
Mar 29, 2017 | 108.94 | 113.56 | 108.88 | 112.88 | 1,171,645 | +4.56(+4.21%) |
Mar 28, 2017 | 107.62 | 110.00 | 107.06 | 108.31 | 837,988 | +2.50(+2.36%) |
Mar 27, 2017 | 103.56 | 106.06 | 102.75 | 105.81 | 798,390 | -1.25(-1.17%) |
Mar 24, 2017 | 106.12 | 107.19 | 104.78 | 107.06 | 643,362 | +1.56(+1.48%) |
Mar 23, 2017 | 106.06 | 106.56 | 104.96 | 105.50 | 671,980 | -2.06(-1.92%) |
Mar 22, 2017 | 105.50 | 108.25 | 102.62 | 107.56 | 1,319,162 | -0.13(-0.12%) |
Mar 21, 2017 | 111.62 | 112.31 | 106.75 | 107.69 | 1,340,888 | -3.39(-3.05%) |
Mar 20, 2017 | 110.62 | 112.94 | 109.88 | 111.08 | 917,757 | -1.48(-1.32%) |
Mar 17, 2017 | 114.19 | 114.25 | 112.00 | 112.56 | 865,828 | -0.44(-0.39%) |
Mar 16, 2017 | 113.44 | 113.62 | 111.38 | 113.00 | 1,297,917 | -0.06(-0.05%) |
Mar 15, 2017 | 111.69 | 113.88 | 110.44 | 113.06 | 2,392,992 | +3.69(+3.37%) |
Mar 14, 2017 | 107.50 | 109.69 | 105.56 | 109.38 | 2,046,193 | -1.75(-1.57%) |
Mar 13, 2017 | 111.44 | 112.50 | 110.00 | 111.12 | 1,166,417 | -0.44(-0.39%) |
Mar 10, 2017 | 116.56 | 116.56 | 110.75 | 111.56 | 2,106,336 | -5.50(-4.70%) |
Mar 09, 2017 | 117.69 | 118.00 | 112.12 | 117.06 | 2,396,992 | -3.00(-2.50%) |
Mar 08, 2017 | 130.50 | 132.71 | 118.94 | 120.06 | 2,999,825 | -13.69(-10.23%) |
Mar 07, 2017 | 136.56 | 136.63 | 133.69 | 133.75 | 818,266 | -0.56(-0.42%) |
Mar 06, 2017 | 135.09 | 135.88 | 133.25 | 134.31 | 1,017,663 | +0.12(+0.09%) |
Mar 03, 2017 | 132.00 | 134.88 | 131.75 | 134.19 | 1,100,149 | +2.63(+2.00%) |
Mar 02, 2017 | 132.50 | 134.31 | 131.06 | 131.56 | 2,004,384 | -5.50(-4.01%) |
Mar 01, 2017 | 139.38 | 140.12 | 136.75 | 137.06 | 1,271,205 | -1.06(-0.77%) |
Feb 28, 2017 | 135.69 | 138.25 | 134.00 | 138.12 | 1,848,240 | -0.06(-0.05%) |
Feb 27, 2017 | 140.06 | 140.31 | 137.75 | 138.19 | 716,995 | +0.44(+0.32%) |
Feb 24, 2017 | 137.38 | 138.81 | 137.25 | 137.75 | 789,252 | -1.44(-1.03%) |
Feb 23, 2017 | 140.94 | 142.06 | 138.38 | 139.19 | 1,550,301 | +3.56(+2.63%) |
Feb 22, 2017 | 135.69 | 136.12 | 134.38 | 135.62 | 1,268,094 | -3.62(-2.60%) |
Feb 21, 2017 | 141.50 | 141.50 | 138.62 | 139.25 | 1,304,009 | +2.94(+2.16%) |
Feb 17, 2017 | 136.31 | 136.31 | 136.31 | 0 | -0.31(-0.23%) | |
Feb 16, 2017 | 137.44 | 137.69 | 133.38 | 136.62 | 1,541,847 | +1.12(+0.83%) |
Feb 15, 2017 | 135.19 | 137.94 | 134.75 | 135.50 | 1,231,249 | -0.88(-0.64%) |
Feb 14, 2017 | 138.69 | 138.75 | 135.70 | 136.38 | 1,052,855 | +1.12(+0.83%) |
Feb 13, 2017 | 136.31 | 136.92 | 134.50 | 135.25 | 1,001,702 | -4.44(-3.18%) |
Feb 10, 2017 | 139.88 | 141.06 | 138.94 | 139.69 | 1,688,917 | +4.06(+3.00%) |
Feb 09, 2017 | 136.44 | 136.65 | 134.50 | 135.62 | 1,292,129 | +2.62(+1.97%) |
Feb 08, 2017 | 130.38 | 134.16 | 128.56 | 133.00 | 1,785,769 | +0.69(+0.52%) |
Feb 07, 2017 | 132.38 | 132.93 | 130.06 | 132.31 | 2,279,985 | -4.56(-3.33%) |
Feb 06, 2017 | 139.94 | 140.56 | 135.69 | 136.88 | 1,507,762 | -3.56(-2.54%) |
Feb 03, 2017 | 139.31 | 142.38 | 138.76 | 140.44 | 892,287 | +0.44(+0.31%) |
Feb 02, 2017 | 141.31 | 141.81 | 137.94 | 140.00 | 1,035,339 | +0.94(+0.67%) |