Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.21 | 119.37 | 117.81 | 118.78 | 2,260,306 | -0.51(-0.43%) |
Apr 27, 2017 | 119.44 | 119.92 | 116.43 | 119.29 | 2,194,309 | -0.41(-0.34%) |
Apr 26, 2017 | 119.48 | 120.43 | 119.00 | 119.70 | 1,787,593 | -0.13(-0.11%) |
Apr 25, 2017 | 118.55 | 119.93 | 118.48 | 119.82 | 1,406,830 | +1.67(+1.41%) |
Apr 24, 2017 | 116.59 | 118.28 | 116.59 | 118.16 | 1,190,870 | +2.08(+1.79%) |
Apr 21, 2017 | 115.71 | 116.38 | 115.67 | 116.08 | 1,326,339 | +0.34(+0.29%) |
Apr 20, 2017 | 114.66 | 116.11 | 114.30 | 115.74 | 1,165,475 | +1.64(+1.44%) |
Apr 19, 2017 | 114.75 | 115.01 | 113.95 | 114.10 | 683,460 | -0.26(-0.23%) |
Apr 18, 2017 | 114.17 | 115.00 | 113.90 | 114.36 | 829,186 | -0.50(-0.43%) |
Apr 17, 2017 | 113.95 | 114.89 | 113.64 | 114.86 | 1,292,092 | +1.32(+1.16%) |
Apr 13, 2017 | 114.41 | 114.62 | 113.44 | 113.54 | 741,566 | -1.02(-0.89%) |
Apr 12, 2017 | 115.37 | 115.38 | 114.43 | 114.56 | 1,064,470 | -0.77(-0.67%) |
Apr 11, 2017 | 114.80 | 115.38 | 114.50 | 115.33 | 1,187,533 | +0.56(+0.49%) |
Apr 10, 2017 | 114.32 | 115.07 | 114.20 | 114.78 | 1,016,087 | +0.63(+0.56%) |
Apr 07, 2017 | 113.95 | 114.60 | 113.57 | 114.14 | 3,439,925 | -0.15(-0.13%) |
Apr 06, 2017 | 114.54 | 114.83 | 114.13 | 114.29 | 1,017,695 | -0.04(-0.04%) |
Apr 05, 2017 | 114.84 | 115.91 | 114.15 | 114.34 | 1,100,968 | -0.09(-0.08%) |
Apr 04, 2017 | 114.20 | 114.46 | 113.86 | 114.43 | 1,312,654 | +0.34(+0.30%) |
Apr 03, 2017 | 114.72 | 115.35 | 113.36 | 114.09 | 1,921,143 | -0.29(-0.25%) |
Mar 31, 2017 | 114.24 | 115.26 | 114.23 | 114.38 | 2,182,610 | -0.26(-0.23%) |
Mar 30, 2017 | 114.81 | 115.70 | 114.64 | 114.64 | 2,447,809 | -0.19(-0.17%) |
Mar 29, 2017 | 114.82 | 115.27 | 114.37 | 114.83 | 881,426 | -0.40(-0.34%) |
Mar 28, 2017 | 114.05 | 115.51 | 114.05 | 115.23 | 1,207,732 | +1.12(+0.98%) |
Mar 27, 2017 | 112.39 | 114.36 | 112.19 | 114.11 | 3,004,776 | +0.82(+0.73%) |
Mar 24, 2017 | 114.88 | 115.38 | 113.06 | 113.29 | 1,564,381 | -1.77(-1.54%) |
Mar 23, 2017 | 114.31 | 115.87 | 113.59 | 115.06 | 1,415,863 | +0.54(+0.47%) |
Mar 22, 2017 | 114.49 | 115.02 | 113.35 | 114.52 | 1,002,172 | -0.03(-0.03%) |
Mar 21, 2017 | 116.44 | 116.66 | 114.18 | 114.56 | 1,843,900 | -1.88(-1.61%) |
Mar 20, 2017 | 117.11 | 117.29 | 116.13 | 116.44 | 1,487,323 | -0.71(-0.60%) |
Mar 17, 2017 | 116.33 | 117.21 | 116.27 | 117.14 | 2,589,471 | +1.31(+1.13%) |
Mar 16, 2017 | 116.07 | 116.07 | 115.05 | 115.83 | 1,742,229 | -0.02(-0.01%) |
Mar 15, 2017 | 114.93 | 116.22 | 114.32 | 115.85 | 2,930,767 | +1.52(+1.33%) |
Mar 14, 2017 | 115.47 | 115.51 | 114.08 | 114.33 | 2,081,445 | -1.38(-1.19%) |
Mar 13, 2017 | 116.61 | 116.94 | 114.96 | 115.71 | 1,718,907 | -0.80(-0.68%) |
Mar 10, 2017 | 117.04 | 117.20 | 116.07 | 116.51 | 1,757,475 | +0.16(+0.14%) |
Mar 09, 2017 | 117.20 | 117.97 | 115.88 | 116.35 | 1,870,961 | -0.82(-0.70%) |
Mar 08, 2017 | 117.31 | 117.89 | 116.83 | 117.17 | 1,409,501 | -0.07(-0.06%) |
Mar 07, 2017 | 116.88 | 117.40 | 116.57 | 117.24 | 1,037,096 | +0.28(+0.24%) |
Mar 06, 2017 | 116.72 | 117.63 | 116.41 | 116.96 | 1,160,195 | -0.18(-0.15%) |
Mar 03, 2017 | 117.82 | 118.27 | 116.81 | 117.14 | 1,100,424 | -0.88(-0.75%) |
Mar 02, 2017 | 120.40 | 120.40 | 117.88 | 118.02 | 1,509,665 | -2.62(-2.17%) |
Mar 01, 2017 | 119.33 | 120.95 | 119.20 | 120.64 | 2,033,186 | +2.70(+2.29%) |
Feb 28, 2017 | 116.64 | 118.13 | 116.53 | 117.93 | 1,998,466 | +0.92(+0.78%) |
Feb 27, 2017 | 118.32 | 118.57 | 116.80 | 117.02 | 1,285,680 | -1.24(-1.05%) |
Feb 24, 2017 | 117.60 | 118.39 | 117.21 | 118.26 | 1,060,467 | +0.42(+0.36%) |
Feb 23, 2017 | 118.35 | 118.55 | 116.97 | 117.84 | 1,708,222 | +0.02(+0.01%) |
Feb 22, 2017 | 118.19 | 118.69 | 117.77 | 117.82 | 1,183,137 | -0.95(-0.80%) |
Feb 21, 2017 | 118.36 | 119.05 | 118.23 | 118.77 | 1,367,672 | -0.03(-0.02%) |
Feb 17, 2017 | 118.80 | 118.80 | 118.80 | 0 | -0.31(-0.26%) | |
Feb 16, 2017 | 119.70 | 120.02 | 118.43 | 119.11 | 1,025,383 | -0.43(-0.36%) |
Feb 15, 2017 | 118.94 | 120.05 | 118.54 | 119.54 | 1,702,113 | +0.21(+0.18%) |
Feb 14, 2017 | 117.87 | 119.44 | 117.33 | 119.33 | 2,384,021 | +1.37(+1.16%) |
Feb 13, 2017 | 118.17 | 118.59 | 117.41 | 117.96 | 1,989,774 | +0.31(+0.26%) |
Feb 10, 2017 | 116.61 | 117.91 | 116.31 | 117.65 | 2,707,799 | +1.33(+1.15%) |
Feb 09, 2017 | 116.36 | 117.08 | 116.04 | 116.31 | 1,546,062 | -0.04(-0.04%) |
Feb 08, 2017 | 116.01 | 116.53 | 115.62 | 116.36 | 1,964,117 | -0.18(-0.15%) |
Feb 07, 2017 | 116.77 | 117.05 | 115.76 | 116.53 | 1,747,197 | -0.21(-0.18%) |
Feb 06, 2017 | 117.54 | 117.77 | 116.40 | 116.74 | 963,070 | -0.93(-0.79%) |
Feb 03, 2017 | 117.34 | 117.78 | 116.83 | 117.67 | 1,548,711 | +0.74(+0.63%) |
Feb 02, 2017 | 116.43 | 117.42 | 115.41 | 116.93 | 1,713,375 | +0.50(+0.43%) |