Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 115.73 | 116.02 | 114.74 | 114.87 | 1,685,075 | -1.01(-0.87%) |
Apr 27, 2017 | 114.90 | 115.93 | 114.57 | 115.89 | 1,212,338 | +0.88(+0.76%) |
Apr 26, 2017 | 115.66 | 115.96 | 114.49 | 115.01 | 1,457,357 | -0.47(-0.41%) |
Apr 25, 2017 | 116.33 | 116.93 | 115.33 | 115.48 | 1,410,265 | -0.46(-0.39%) |
Apr 24, 2017 | 117.25 | 118.13 | 115.14 | 115.94 | 2,427,989 | -0.13(-0.11%) |
Apr 21, 2017 | 115.54 | 116.35 | 113.06 | 116.06 | 3,433,736 | +4.09(+3.65%) |
Apr 20, 2017 | 111.14 | 112.16 | 110.76 | 111.97 | 1,256,529 | +1.40(+1.27%) |
Apr 19, 2017 | 111.28 | 112.17 | 110.24 | 110.57 | 1,144,548 | -0.14(-0.12%) |
Apr 18, 2017 | 110.27 | 110.89 | 109.72 | 110.71 | 1,112,297 | +0.03(+0.03%) |
Apr 17, 2017 | 110.44 | 111.00 | 109.74 | 110.67 | 1,600,852 | +0.51(+0.46%) |
Apr 13, 2017 | 111.45 | 111.81 | 110.17 | 110.17 | 827,172 | -1.43(-1.28%) |
Apr 12, 2017 | 111.99 | 112.26 | 111.35 | 111.59 | 1,337,344 | -0.27(-0.24%) |
Apr 11, 2017 | 111.63 | 112.11 | 111.03 | 111.86 | 847,928 | +0.05(+0.05%) |
Apr 10, 2017 | 111.67 | 112.27 | 111.09 | 111.81 | 986,682 | +0.21(+0.19%) |
Apr 07, 2017 | 111.65 | 112.22 | 111.37 | 111.60 | 835,930 | -0.12(-0.11%) |
Apr 06, 2017 | 110.69 | 112.36 | 110.69 | 111.72 | 1,008,034 | +1.11(+1.00%) |
Apr 05, 2017 | 111.47 | 112.43 | 110.33 | 110.61 | 1,062,004 | -0.71(-0.64%) |
Apr 04, 2017 | 111.61 | 111.91 | 110.85 | 111.32 | 1,097,886 | -0.39(-0.35%) |
Apr 03, 2017 | 112.32 | 112.56 | 110.88 | 111.71 | 832,745 | -0.40(-0.35%) |
Mar 31, 2017 | 111.67 | 112.48 | 111.38 | 112.11 | 980,391 | +0.19(+0.17%) |
Mar 30, 2017 | 111.25 | 112.21 | 111.14 | 111.91 | 573,136 | +0.53(+0.48%) |
Mar 29, 2017 | 111.14 | 111.65 | 110.78 | 111.38 | 719,377 | -0.08(-0.07%) |
Mar 28, 2017 | 110.18 | 111.78 | 109.97 | 111.46 | 773,101 | +1.09(+0.99%) |
Mar 27, 2017 | 109.22 | 110.76 | 108.06 | 110.37 | 814,704 | +0.01(+0.01%) |
Mar 24, 2017 | 110.70 | 111.38 | 109.88 | 110.36 | 673,788 | -0.30(-0.27%) |
Mar 23, 2017 | 110.27 | 111.36 | 109.90 | 110.66 | 778,158 | +0.47(+0.43%) |
Mar 22, 2017 | 109.25 | 110.51 | 108.66 | 110.19 | 967,165 | +0.87(+0.79%) |
Mar 21, 2017 | 111.18 | 111.22 | 109.14 | 109.32 | 879,965 | -1.38(-1.25%) |
Mar 20, 2017 | 111.00 | 111.65 | 110.32 | 110.71 | 753,120 | -0.10(-0.09%) |
Mar 17, 2017 | 110.91 | 111.39 | 110.13 | 110.81 | 2,061,308 | +0.16(+0.14%) |
Mar 16, 2017 | 115.51 | 115.51 | 110.07 | 110.65 | 1,046,599 | +0.06(+0.05%) |
Mar 15, 2017 | 109.83 | 110.74 | 109.36 | 110.59 | 1,093,147 | +1.16(+1.06%) |
Mar 14, 2017 | 109.78 | 110.13 | 109.02 | 109.42 | 861,776 | -0.85(-0.77%) |
Mar 13, 2017 | 109.47 | 110.69 | 109.11 | 110.28 | 1,849,175 | +1.27(+1.17%) |
Mar 10, 2017 | 108.11 | 109.03 | 107.83 | 109.00 | 640,308 | +1.32(+1.22%) |
Mar 09, 2017 | 107.93 | 108.39 | 107.53 | 107.69 | 813,269 | -0.54(-0.50%) |
Mar 08, 2017 | 107.87 | 108.63 | 107.85 | 108.22 | 731,870 | +0.30(+0.28%) |
Mar 07, 2017 | 108.29 | 108.64 | 107.80 | 107.92 | 928,849 | -0.55(-0.51%) |
Mar 06, 2017 | 107.20 | 109.39 | 107.20 | 108.47 | 881,471 | +0.44(+0.41%) |
Mar 03, 2017 | 108.05 | 108.36 | 107.25 | 108.03 | 634,996 | -0.05(-0.05%) |
Mar 02, 2017 | 108.54 | 109.18 | 107.95 | 108.08 | 608,708 | -1.01(-0.93%) |
Mar 01, 2017 | 108.84 | 110.08 | 108.73 | 109.09 | 1,184,713 | +1.81(+1.69%) |
Feb 28, 2017 | 107.39 | 107.84 | 106.72 | 107.28 | 1,104,893 | -0.40(-0.37%) |
Feb 27, 2017 | 107.02 | 108.28 | 106.84 | 107.68 | 833,959 | +0.36(+0.34%) |
Feb 24, 2017 | 106.21 | 107.31 | 105.87 | 107.31 | 676,965 | +0.55(+0.51%) |
Feb 23, 2017 | 107.13 | 107.45 | 106.09 | 106.77 | 1,022,342 | -0.14(-0.13%) |
Feb 22, 2017 | 106.47 | 107.26 | 106.05 | 106.91 | 803,502 | +0.03(+0.03%) |
Feb 21, 2017 | 106.31 | 107.15 | 105.99 | 106.88 | 813,697 | +0.50(+0.47%) |
Feb 17, 2017 | 106.37 | 106.37 | 106.37 | 0 | +0.21(+0.20%) | |
Feb 16, 2017 | 106.35 | 106.60 | 105.47 | 106.16 | 764,458 | -0.26(-0.24%) |
Feb 15, 2017 | 105.54 | 106.65 | 105.41 | 106.42 | 704,085 | +0.77(+0.73%) |
Feb 14, 2017 | 105.90 | 106.21 | 104.86 | 105.65 | 651,846 | -0.52(-0.49%) |
Feb 13, 2017 | 104.61 | 106.52 | 104.61 | 106.17 | 1,548,812 | +2.25(+2.17%) |
Feb 10, 2017 | 103.74 | 104.25 | 103.37 | 103.92 | 471,407 | +0.55(+0.53%) |
Feb 09, 2017 | 102.62 | 103.66 | 102.62 | 103.38 | 583,273 | +0.79(+0.77%) |
Feb 08, 2017 | 102.21 | 102.66 | 101.70 | 102.59 | 783,103 | +0.03(+0.03%) |
Feb 07, 2017 | 103.20 | 103.41 | 102.37 | 102.56 | 1,009,320 | -0.41(-0.40%) |
Feb 06, 2017 | 103.43 | 103.90 | 102.61 | 102.97 | 748,036 | -0.77(-0.75%) |
Feb 03, 2017 | 103.35 | 104.06 | 103.03 | 103.75 | 832,599 | +0.98(+0.95%) |
Feb 02, 2017 | 103.26 | 103.26 | 101.54 | 102.77 | 1,171,782 | -0.25(-0.24%) |