Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 120.12 | 120.12 | 118.37 | 119.14 | 827,680 | -0.75(-0.63%) |
Apr 27, 2017 | 120.85 | 122.91 | 119.55 | 119.89 | 1,324,703 | -0.10(-0.08%) |
Apr 26, 2017 | 119.45 | 120.44 | 119.17 | 119.99 | 1,081,121 | +0.37(+0.31%) |
Apr 25, 2017 | 119.97 | 120.09 | 119.24 | 119.62 | 866,996 | +0.18(+0.15%) |
Apr 24, 2017 | 119.59 | 120.00 | 118.91 | 119.44 | 965,778 | +1.04(+0.88%) |
Apr 21, 2017 | 117.70 | 118.57 | 117.40 | 118.40 | 1,021,422 | +0.61(+0.52%) |
Apr 20, 2017 | 117.09 | 117.99 | 116.57 | 117.79 | 598,919 | +1.24(+1.06%) |
Apr 19, 2017 | 116.44 | 117.05 | 116.30 | 116.55 | 614,634 | +0.20(+0.17%) |
Apr 18, 2017 | 116.16 | 116.61 | 116.03 | 116.35 | 478,605 | -0.10(-0.09%) |
Apr 17, 2017 | 115.71 | 116.49 | 115.71 | 116.45 | 632,132 | +1.26(+1.09%) |
Apr 13, 2017 | 115.99 | 116.58 | 115.17 | 115.19 | 666,788 | -0.60(-0.52%) |
Apr 12, 2017 | 115.53 | 116.13 | 115.47 | 115.79 | 646,979 | -0.47(-0.40%) |
Apr 11, 2017 | 115.70 | 116.26 | 115.12 | 116.26 | 564,230 | +0.33(+0.28%) |
Apr 10, 2017 | 115.45 | 116.53 | 115.28 | 115.93 | 780,110 | +0.11(+0.09%) |
Apr 07, 2017 | 115.89 | 116.14 | 115.36 | 115.82 | 732,448 | +0.16(+0.14%) |
Apr 06, 2017 | 115.30 | 115.99 | 115.15 | 115.66 | 503,333 | +0.09(+0.08%) |
Apr 05, 2017 | 115.68 | 116.97 | 115.36 | 115.57 | 715,167 | +0.19(+0.16%) |
Apr 04, 2017 | 115.36 | 116.09 | 115.01 | 115.38 | 779,487 | -0.26(-0.22%) |
Apr 03, 2017 | 115.50 | 116.01 | 114.96 | 115.64 | 1,134,394 | +0.33(+0.29%) |
Mar 31, 2017 | 115.52 | 116.02 | 115.29 | 115.31 | 827,738 | -0.62(-0.53%) |
Mar 30, 2017 | 115.51 | 116.47 | 115.51 | 115.93 | 465,416 | +0.02(+0.02%) |
Mar 29, 2017 | 115.59 | 116.09 | 115.13 | 115.91 | 612,290 | +0.12(+0.10%) |
Mar 28, 2017 | 115.38 | 116.25 | 114.82 | 115.79 | 1,044,984 | +0.30(+0.26%) |
Mar 27, 2017 | 115.23 | 115.86 | 114.82 | 115.49 | 800,368 | -0.45(-0.39%) |
Mar 24, 2017 | 116.10 | 116.54 | 115.49 | 115.94 | 710,642 | +0.09(+0.08%) |
Mar 23, 2017 | 115.74 | 116.52 | 115.06 | 115.85 | 928,680 | -0.03(-0.03%) |
Mar 22, 2017 | 113.29 | 116.45 | 113.29 | 115.88 | 1,362,882 | -0.28(-0.24%) |
Mar 21, 2017 | 117.12 | 117.31 | 115.52 | 116.16 | 1,384,528 | -0.54(-0.46%) |
Mar 20, 2017 | 117.91 | 117.94 | 116.32 | 116.70 | 805,813 | -1.09(-0.93%) |
Mar 17, 2017 | 117.78 | 118.21 | 117.17 | 117.79 | 1,690,717 | +0.53(+0.45%) |
Mar 16, 2017 | 117.76 | 117.93 | 116.71 | 117.26 | 713,174 | -0.39(-0.33%) |
Mar 15, 2017 | 118.06 | 118.06 | 116.80 | 117.65 | 869,245 | +0.28(+0.24%) |
Mar 14, 2017 | 117.86 | 118.11 | 116.93 | 117.37 | 585,252 | -0.52(-0.44%) |
Mar 13, 2017 | 117.20 | 117.94 | 117.07 | 117.89 | 630,132 | +0.61(+0.52%) |
Mar 10, 2017 | 118.21 | 118.30 | 116.86 | 117.28 | 976,525 | -0.17(-0.14%) |
Mar 09, 2017 | 117.67 | 118.03 | 116.88 | 117.45 | 1,059,594 | +0.00(+0.00%) |
Mar 08, 2017 | 117.24 | 117.98 | 116.68 | 117.45 | 1,030,688 | +0.50(+0.43%) |
Mar 07, 2017 | 117.19 | 117.45 | 116.70 | 116.95 | 614,427 | -0.07(-0.06%) |
Mar 06, 2017 | 116.82 | 117.41 | 116.51 | 117.02 | 633,808 | -0.48(-0.41%) |
Mar 03, 2017 | 116.46 | 117.54 | 116.11 | 117.50 | 641,720 | +0.86(+0.74%) |
Mar 02, 2017 | 116.75 | 117.23 | 116.08 | 116.64 | 636,792 | -0.47(-0.40%) |
Mar 01, 2017 | 116.18 | 117.42 | 115.97 | 117.11 | 1,046,059 | +1.71(+1.48%) |
Feb 28, 2017 | 115.53 | 116.15 | 115.09 | 115.40 | 1,208,869 | -0.18(-0.16%) |
Feb 27, 2017 | 116.04 | 116.70 | 115.45 | 115.58 | 1,190,369 | -0.72(-0.62%) |
Feb 24, 2017 | 114.71 | 116.32 | 114.37 | 116.30 | 1,031,122 | +1.40(+1.22%) |
Feb 23, 2017 | 114.16 | 115.09 | 113.57 | 114.90 | 1,237,458 | +1.08(+0.95%) |
Feb 22, 2017 | 112.10 | 114.73 | 111.02 | 113.82 | 1,988,516 | +1.43(+1.27%) |
Feb 21, 2017 | 110.48 | 112.53 | 110.48 | 112.39 | 1,011,149 | +0.41(+0.37%) |
Feb 17, 2017 | 111.98 | 111.98 | 111.98 | 0 | +0.73(+0.66%) | |
Feb 16, 2017 | 111.24 | 111.50 | 110.44 | 111.25 | 835,304 | +0.17(+0.15%) |
Feb 15, 2017 | 110.14 | 111.28 | 110.03 | 111.08 | 1,337,948 | +0.94(+0.85%) |
Feb 14, 2017 | 109.56 | 110.36 | 109.48 | 110.14 | 859,874 | +0.04(+0.04%) |
Feb 13, 2017 | 109.56 | 110.30 | 109.36 | 110.10 | 1,079,906 | +1.03(+0.94%) |
Feb 10, 2017 | 109.56 | 110.11 | 108.85 | 109.07 | 1,226,602 | -0.40(-0.37%) |
Feb 09, 2017 | 107.78 | 110.44 | 107.41 | 109.47 | 1,895,746 | +1.69(+1.57%) |
Feb 08, 2017 | 106.61 | 108.36 | 106.20 | 107.78 | 1,224,149 | +1.36(+1.28%) |
Feb 07, 2017 | 106.84 | 106.90 | 106.12 | 106.42 | 999,641 | -0.43(-0.40%) |
Feb 06, 2017 | 106.51 | 106.89 | 106.00 | 106.85 | 879,333 | +0.13(+0.12%) |
Feb 03, 2017 | 106.41 | 107.17 | 104.51 | 106.72 | 1,188,335 | +1.26(+1.19%) |
Feb 02, 2017 | 104.64 | 105.95 | 104.53 | 105.46 | 1,313,965 | +0.08(+0.08%) |