Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.53 | 114.65 | 112.60 | 112.90 | 2,690,864 | -1.78(-1.55%) |
Apr 27, 2017 | 116.14 | 114.08 | 114.68 | 3,495,833 | +1.93(+1.72%) | |
Apr 26, 2017 | 114.51 | 114.58 | 112.64 | 112.75 | 2,965,052 | -2.05(-1.79%) |
Apr 25, 2017 | 115.83 | 114.37 | 114.80 | 2,568,467 | -0.61(-0.53%) | |
Apr 24, 2017 | 118.20 | 118.29 | 114.45 | 115.41 | 3,523,819 | -2.08(-1.77%) |
Apr 21, 2017 | 119.28 | 119.54 | 117.02 | 117.49 | 2,933,236 | -1.88(-1.57%) |
Apr 20, 2017 | 119.39 | 119.53 | 118.27 | 119.37 | 1,677,427 | +0.20(+0.17%) |
Apr 19, 2017 | 119.14 | 120.11 | 118.70 | 119.16 | 2,001,027 | -0.20(-0.17%) |
Apr 18, 2017 | 118.74 | 119.43 | 118.45 | 119.37 | 1,743,044 | +0.11(+0.09%) |
Apr 17, 2017 | 119.12 | 120.35 | 118.75 | 119.26 | 1,779,474 | +0.50(+0.42%) |
Apr 13, 2017 | 118.40 | 119.03 | 118.04 | 118.76 | 1,527,135 | +0.38(+0.32%) |
Apr 12, 2017 | 118.06 | 119.43 | 117.60 | 118.38 | 2,801,618 | -0.05(-0.04%) |
Apr 11, 2017 | 117.10 | 118.84 | 117.02 | 118.42 | 2,646,039 | +1.27(+1.08%) |
Apr 10, 2017 | 115.91 | 117.23 | 115.57 | 117.15 | 2,019,116 | +1.15(+0.99%) |
Apr 07, 2017 | 115.88 | 116.76 | 115.42 | 116.00 | 2,197,345 | +0.01(+0.01%) |
Apr 06, 2017 | 116.19 | 116.56 | 115.48 | 116.00 | 2,663,894 | -0.33(-0.29%) |
Apr 05, 2017 | 116.82 | 117.23 | 116.18 | 116.33 | 2,525,011 | -0.18(-0.16%) |
Apr 04, 2017 | 118.90 | 120.04 | 116.43 | 116.52 | 4,342,199 | -2.39(-2.01%) |
Apr 03, 2017 | 117.69 | 119.47 | 117.37 | 118.91 | 3,698,303 | +1.39(+1.18%) |
Mar 31, 2017 | 116.38 | 117.84 | 116.28 | 117.52 | 3,003,770 | +1.36(+1.17%) |
Mar 30, 2017 | 115.58 | 116.82 | 114.33 | 116.16 | 2,266,153 | +0.12(+0.11%) |
Mar 29, 2017 | 114.65 | 116.06 | 114.13 | 116.04 | 2,805,424 | +1.24(+1.08%) |
Mar 28, 2017 | 113.50 | 114.85 | 112.89 | 114.80 | 2,899,246 | +1.30(+1.14%) |
Mar 27, 2017 | 114.03 | 115.01 | 113.11 | 113.50 | 2,339,467 | -1.23(-1.07%) |
Mar 24, 2017 | 114.70 | 115.01 | 113.74 | 114.73 | 2,262,854 | +0.27(+0.23%) |
Mar 23, 2017 | 113.13 | 115.86 | 113.05 | 114.47 | 2,136,693 | +1.48(+1.31%) |
Mar 22, 2017 | 115.25 | 115.45 | 111.73 | 112.99 | 3,739,201 | -2.43(-2.11%) |
Mar 21, 2017 | 115.16 | 115.94 | 114.03 | 115.42 | 2,989,057 | +0.58(+0.51%) |
Mar 20, 2017 | 115.08 | 115.60 | 114.61 | 114.84 | 1,574,993 | +0.06(+0.05%) |
Mar 17, 2017 | 115.40 | 115.94 | 114.09 | 114.78 | 4,167,194 | -0.94(-0.81%) |
Mar 16, 2017 | 116.14 | 116.53 | 115.45 | 115.72 | 1,625,056 | -0.41(-0.35%) |
Mar 15, 2017 | 114.78 | 118.17 | 114.43 | 116.14 | 3,889,543 | +1.89(+1.66%) |
Mar 14, 2017 | 114.84 | 115.72 | 113.85 | 114.24 | 3,980,009 | -1.00(-0.87%) |
Mar 13, 2017 | 115.45 | 115.97 | 114.01 | 115.24 | 3,981,016 | +0.35(+0.31%) |
Mar 10, 2017 | 115.67 | 117.36 | 114.49 | 114.89 | 4,539,580 | -0.78(-0.68%) |
Mar 09, 2017 | 119.32 | 119.39 | 115.57 | 115.67 | 5,900,734 | -3.67(-3.07%) |
Mar 08, 2017 | 120.60 | 120.85 | 118.78 | 119.34 | 4,795,063 | -1.78(-1.47%) |
Mar 07, 2017 | 121.94 | 122.34 | 120.18 | 121.11 | 2,019,557 | -1.03(-0.84%) |
Mar 06, 2017 | 122.10 | 123.06 | 121.28 | 122.15 | 1,616,387 | -0.41(-0.33%) |
Mar 03, 2017 | 124.00 | 124.14 | 122.15 | 122.56 | 2,535,365 | -1.19(-0.96%) |
Mar 02, 2017 | 124.69 | 124.72 | 122.69 | 123.75 | 2,293,071 | -0.94(-0.76%) |
Mar 01, 2017 | 125.88 | 126.30 | 124.48 | 124.69 | 2,702,115 | -1.28(-1.02%) |
Feb 28, 2017 | 126.84 | 127.32 | 124.87 | 125.97 | 2,696,067 | -1.32(-1.04%) |
Feb 27, 2017 | 126.41 | 127.99 | 125.90 | 127.29 | 1,923,090 | +1.39(+1.11%) |
Feb 24, 2017 | 126.17 | 126.18 | 124.26 | 125.90 | 1,775,713 | -0.48(-0.38%) |
Feb 23, 2017 | 126.18 | 126.92 | 125.44 | 126.38 | 1,527,794 | +0.20(+0.16%) |
Feb 22, 2017 | 126.27 | 126.85 | 125.43 | 126.18 | 2,150,624 | -0.31(-0.25%) |
Feb 21, 2017 | 124.01 | 126.81 | 123.68 | 126.49 | 2,226,756 | +2.78(+2.25%) |
Feb 17, 2017 | 123.71 | 123.71 | 123.71 | 0 | +1.30(+1.07%) | |
Feb 16, 2017 | 122.20 | 123.55 | 121.98 | 122.41 | 2,009,913 | +0.44(+0.36%) |
Feb 15, 2017 | 123.26 | 123.53 | 120.81 | 121.97 | 2,861,674 | -1.64(-1.33%) |
Feb 14, 2017 | 123.70 | 124.60 | 122.86 | 123.61 | 1,580,436 | -0.50(-0.40%) |
Feb 13, 2017 | 124.90 | 125.56 | 123.33 | 124.11 | 1,830,576 | -0.29(-0.24%) |
Feb 10, 2017 | 123.22 | 124.80 | 123.00 | 124.40 | 1,747,072 | +1.27(+1.03%) |
Feb 09, 2017 | 122.47 | 123.73 | 122.47 | 123.13 | 1,919,207 | +0.93(+0.76%) |
Feb 08, 2017 | 121.28 | 122.56 | 120.88 | 122.20 | 2,078,270 | +1.06(+0.87%) |
Feb 07, 2017 | 123.22 | 124.06 | 120.78 | 121.15 | 2,679,583 | -2.04(-1.65%) |
Feb 06, 2017 | 124.65 | 125.50 | 122.97 | 123.18 | 1,743,190 | -2.21(-1.76%) |
Feb 03, 2017 | 124.56 | 125.44 | 124.33 | 125.39 | 2,668,294 | +1.60(+1.29%) |
Feb 02, 2017 | 122.67 | 124.16 | 122.67 | 123.79 | 2,268,972 | +0.97(+0.79%) |