Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.61 | 114.73 | 112.69 | 112.98 | 2,688,910 | -1.78(-1.55%) |
Apr 27, 2017 | 116.22 | 114.17 | 114.76 | 3,493,293 | +1.94(+1.71%) | |
Apr 26, 2017 | 114.59 | 114.67 | 112.72 | 112.83 | 2,962,898 | -2.05(-1.79%) |
Apr 25, 2017 | 115.91 | 114.45 | 114.88 | 2,566,602 | -0.62(-0.53%) | |
Apr 24, 2017 | 118.28 | 118.38 | 114.54 | 115.50 | 3,521,260 | -2.08(-1.77%) |
Apr 21, 2017 | 119.36 | 119.62 | 117.11 | 117.57 | 2,931,105 | -1.88(-1.57%) |
Apr 20, 2017 | 119.47 | 119.62 | 118.36 | 119.45 | 1,676,208 | +0.20(+0.17%) |
Apr 19, 2017 | 119.23 | 120.20 | 118.79 | 119.25 | 1,999,573 | -0.20(-0.17%) |
Apr 18, 2017 | 118.83 | 119.52 | 118.54 | 119.45 | 1,741,778 | +0.11(+0.09%) |
Apr 17, 2017 | 119.21 | 120.44 | 118.84 | 119.34 | 1,778,181 | +0.50(+0.42%) |
Apr 13, 2017 | 118.49 | 119.11 | 118.13 | 118.84 | 1,526,026 | +0.38(+0.32%) |
Apr 12, 2017 | 118.15 | 119.52 | 117.69 | 118.46 | 2,799,583 | -0.05(-0.04%) |
Apr 11, 2017 | 117.18 | 118.93 | 117.10 | 118.51 | 2,644,117 | +1.27(+1.08%) |
Apr 10, 2017 | 115.99 | 117.31 | 115.65 | 117.24 | 2,017,650 | +1.15(+0.99%) |
Apr 07, 2017 | 115.96 | 116.84 | 115.50 | 116.09 | 2,195,749 | +0.01(+0.01%) |
Apr 06, 2017 | 116.27 | 116.65 | 115.56 | 116.08 | 2,661,959 | -0.34(-0.29%) |
Apr 05, 2017 | 116.90 | 117.31 | 116.26 | 116.42 | 2,523,177 | -0.18(-0.16%) |
Apr 04, 2017 | 118.99 | 120.12 | 116.51 | 116.60 | 4,339,045 | -2.39(-2.01%) |
Apr 03, 2017 | 117.78 | 119.56 | 117.46 | 119.00 | 3,695,617 | +1.39(+1.18%) |
Mar 31, 2017 | 116.47 | 117.92 | 116.37 | 117.61 | 3,001,588 | +1.36(+1.17%) |
Mar 30, 2017 | 115.66 | 116.90 | 114.41 | 116.25 | 2,264,507 | +0.12(+0.11%) |
Mar 29, 2017 | 114.73 | 116.14 | 114.22 | 116.12 | 2,803,386 | +1.24(+1.08%) |
Mar 28, 2017 | 113.59 | 114.93 | 112.97 | 114.89 | 2,897,140 | +1.30(+1.14%) |
Mar 27, 2017 | 114.11 | 115.10 | 113.19 | 113.59 | 2,337,767 | -1.23(-1.07%) |
Mar 24, 2017 | 114.78 | 115.09 | 113.83 | 114.82 | 2,261,210 | +0.27(+0.23%) |
Mar 23, 2017 | 113.21 | 115.94 | 113.13 | 114.55 | 2,135,141 | +1.48(+1.31%) |
Mar 22, 2017 | 115.34 | 115.54 | 111.81 | 113.08 | 3,736,485 | -2.43(-2.11%) |
Mar 21, 2017 | 115.24 | 116.03 | 114.11 | 115.51 | 2,986,886 | +0.58(+0.51%) |
Mar 20, 2017 | 115.16 | 115.69 | 114.69 | 114.93 | 1,573,849 | +0.06(+0.05%) |
Mar 17, 2017 | 115.49 | 116.03 | 114.17 | 114.87 | 4,164,167 | -0.94(-0.81%) |
Mar 16, 2017 | 116.22 | 116.62 | 115.54 | 115.81 | 1,623,875 | -0.41(-0.35%) |
Mar 15, 2017 | 114.86 | 118.26 | 114.51 | 116.22 | 3,886,718 | +1.89(+1.66%) |
Mar 14, 2017 | 114.93 | 115.80 | 113.93 | 114.33 | 3,977,118 | -1.00(-0.87%) |
Mar 13, 2017 | 115.54 | 116.06 | 114.09 | 115.32 | 3,978,124 | +0.36(+0.31%) |
Mar 10, 2017 | 115.75 | 117.45 | 114.57 | 114.97 | 4,536,283 | -0.79(-0.68%) |
Mar 09, 2017 | 119.41 | 119.48 | 115.65 | 115.75 | 5,896,448 | -3.67(-3.07%) |
Mar 08, 2017 | 120.69 | 120.94 | 118.87 | 119.43 | 4,791,580 | -1.78(-1.47%) |
Mar 07, 2017 | 122.02 | 122.43 | 120.27 | 121.20 | 2,018,090 | -1.03(-0.84%) |
Mar 06, 2017 | 122.19 | 123.14 | 121.36 | 122.23 | 1,615,213 | -0.41(-0.34%) |
Mar 03, 2017 | 124.09 | 124.23 | 122.24 | 122.65 | 2,533,523 | -1.19(-0.96%) |
Mar 02, 2017 | 124.78 | 124.81 | 122.78 | 123.83 | 2,291,405 | -0.94(-0.76%) |
Mar 01, 2017 | 125.97 | 126.39 | 124.57 | 124.78 | 2,700,153 | -1.29(-1.02%) |
Feb 28, 2017 | 126.93 | 127.41 | 124.96 | 126.06 | 2,694,109 | -1.32(-1.04%) |
Feb 27, 2017 | 126.50 | 128.08 | 126.00 | 127.38 | 1,921,693 | +1.39(+1.11%) |
Feb 24, 2017 | 126.26 | 126.27 | 124.36 | 125.99 | 1,774,423 | -0.48(-0.38%) |
Feb 23, 2017 | 126.27 | 127.01 | 125.53 | 126.47 | 1,526,684 | +0.20(+0.16%) |
Feb 22, 2017 | 126.36 | 126.95 | 125.52 | 126.27 | 2,149,062 | -0.31(-0.25%) |
Feb 21, 2017 | 124.10 | 126.90 | 123.77 | 126.58 | 2,225,138 | +2.78(+2.25%) |
Feb 17, 2017 | 123.80 | 123.80 | 123.80 | 0 | +1.31(+1.07%) | |
Feb 16, 2017 | 122.29 | 123.64 | 122.06 | 122.50 | 2,008,454 | +0.44(+0.36%) |
Feb 15, 2017 | 123.35 | 123.62 | 120.89 | 122.06 | 2,859,596 | -1.64(-1.33%) |
Feb 14, 2017 | 123.79 | 124.69 | 122.95 | 123.70 | 1,579,288 | -0.50(-0.40%) |
Feb 13, 2017 | 124.99 | 125.65 | 123.42 | 124.20 | 1,829,246 | -0.29(-0.24%) |
Feb 10, 2017 | 123.31 | 124.89 | 123.09 | 124.49 | 1,745,803 | +1.27(+1.03%) |
Feb 09, 2017 | 122.56 | 123.82 | 122.56 | 123.22 | 1,917,813 | +0.93(+0.76%) |
Feb 08, 2017 | 121.37 | 122.64 | 120.97 | 122.29 | 2,076,760 | +1.06(+0.87%) |
Feb 07, 2017 | 123.31 | 124.15 | 120.87 | 121.24 | 2,677,637 | -2.04(-1.65%) |
Feb 06, 2017 | 124.74 | 125.60 | 123.06 | 123.27 | 1,741,924 | -2.21(-1.76%) |
Feb 03, 2017 | 124.65 | 125.53 | 124.42 | 125.48 | 2,666,356 | +1.60(+1.29%) |
Feb 02, 2017 | 122.76 | 124.25 | 122.76 | 123.88 | 2,267,324 | +0.97(+0.79%) |