Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 116.90 | 117.70 | 116.66 | 117.45 | 1,118,801 | +0.39(+0.34%) |
Apr 27, 2017 | 116.42 | 117.40 | 116.22 | 117.05 | 825,476 | +0.83(+0.71%) |
Apr 26, 2017 | 116.34 | 117.46 | 115.39 | 116.22 | 1,518,934 | -0.17(-0.14%) |
Apr 25, 2017 | 116.37 | 117.61 | 112.45 | 116.39 | 3,219,646 | -4.79(-3.96%) |
Apr 24, 2017 | 121.20 | 121.64 | 120.57 | 121.18 | 866,223 | +1.11(+0.92%) |
Apr 21, 2017 | 121.82 | 121.86 | 119.86 | 120.08 | 1,001,254 | -1.99(-1.63%) |
Apr 20, 2017 | 120.12 | 122.88 | 120.12 | 122.06 | 1,413,115 | +2.40(+2.00%) |
Apr 19, 2017 | 119.45 | 119.76 | 118.86 | 119.67 | 988,471 | +0.51(+0.43%) |
Apr 18, 2017 | 118.84 | 119.41 | 118.23 | 119.16 | 610,203 | -0.27(-0.22%) |
Apr 17, 2017 | 119.28 | 119.95 | 118.93 | 119.42 | 940,703 | +0.34(+0.29%) |
Apr 13, 2017 | 119.28 | 119.63 | 118.84 | 119.08 | 591,680 | -0.39(-0.33%) |
Apr 12, 2017 | 120.21 | 120.37 | 119.29 | 119.47 | 608,371 | -0.65(-0.54%) |
Apr 11, 2017 | 119.94 | 120.43 | 119.37 | 120.12 | 609,272 | -0.13(-0.10%) |
Apr 10, 2017 | 120.20 | 121.12 | 120.01 | 120.25 | 485,778 | +0.08(+0.07%) |
Apr 07, 2017 | 120.52 | 120.66 | 119.38 | 120.16 | 647,546 | -0.53(-0.44%) |
Apr 06, 2017 | 120.42 | 120.69 | 119.63 | 120.69 | 1,640,895 | +0.39(+0.33%) |
Apr 05, 2017 | 120.68 | 122.05 | 120.07 | 120.30 | 628,872 | +0.03(+0.03%) |
Apr 04, 2017 | 120.90 | 121.10 | 120.08 | 120.26 | 584,588 | -0.87(-0.72%) |
Apr 03, 2017 | 119.63 | 121.26 | 119.63 | 121.13 | 910,911 | +0.91(+0.75%) |
Mar 31, 2017 | 120.67 | 120.87 | 119.96 | 120.23 | 491,938 | -0.43(-0.35%) |
Mar 30, 2017 | 119.25 | 120.98 | 119.11 | 120.66 | 514,128 | +0.66(+0.55%) |
Mar 29, 2017 | 119.58 | 120.35 | 119.38 | 119.99 | 513,667 | +0.23(+0.20%) |
Mar 28, 2017 | 119.10 | 119.93 | 118.40 | 119.76 | 705,788 | +0.32(+0.27%) |
Mar 27, 2017 | 118.45 | 119.47 | 118.22 | 119.44 | 996,704 | +0.44(+0.37%) |
Mar 24, 2017 | 118.78 | 119.50 | 118.56 | 119.00 | 1,041,005 | +0.42(+0.35%) |
Mar 23, 2017 | 119.32 | 119.95 | 118.21 | 118.58 | 952,945 | -0.67(-0.56%) |
Mar 22, 2017 | 119.68 | 120.10 | 118.70 | 119.25 | 1,070,034 | -0.14(-0.12%) |
Mar 21, 2017 | 120.60 | 121.00 | 119.00 | 119.39 | 786,989 | -0.98(-0.81%) |
Mar 20, 2017 | 120.67 | 121.01 | 119.89 | 120.37 | 916,403 | -0.09(-0.08%) |
Mar 17, 2017 | 120.92 | 121.03 | 120.07 | 120.46 | 762,570 | -0.36(-0.30%) |
Mar 16, 2017 | 120.92 | 121.51 | 120.57 | 120.82 | 668,651 | -0.08(-0.06%) |
Mar 15, 2017 | 120.38 | 121.20 | 119.89 | 120.90 | 540,870 | +0.99(+0.82%) |
Mar 14, 2017 | 120.58 | 120.59 | 119.54 | 119.91 | 621,984 | -0.96(-0.80%) |
Mar 13, 2017 | 120.74 | 121.05 | 119.73 | 120.87 | 809,956 | +0.25(+0.21%) |
Mar 10, 2017 | 120.31 | 120.91 | 119.74 | 120.62 | 721,989 | +0.68(+0.57%) |
Mar 09, 2017 | 119.06 | 120.06 | 118.88 | 119.94 | 852,696 | +0.86(+0.72%) |
Mar 08, 2017 | 119.08 | 119.59 | 118.68 | 119.09 | 670,843 | +0.02(+0.01%) |
Mar 07, 2017 | 119.08 | 119.66 | 118.59 | 119.07 | 593,859 | -0.28(-0.24%) |
Mar 06, 2017 | 118.96 | 119.68 | 118.40 | 119.36 | 927,976 | +0.12(+0.10%) |
Mar 03, 2017 | 118.86 | 119.42 | 118.21 | 119.24 | 768,241 | +0.30(+0.25%) |
Mar 02, 2017 | 119.51 | 119.68 | 118.87 | 118.94 | 575,016 | -0.68(-0.57%) |
Mar 01, 2017 | 119.96 | 119.96 | 118.67 | 119.62 | 1,014,866 | +0.40(+0.34%) |
Feb 28, 2017 | 119.22 | 119.86 | 118.83 | 119.22 | 846,437 | -0.47(-0.39%) |
Feb 27, 2017 | 119.83 | 120.42 | 119.26 | 119.68 | 739,742 | -0.06(-0.05%) |
Feb 24, 2017 | 117.49 | 119.95 | 117.32 | 119.74 | 1,544,220 | +2.20(+1.87%) |
Feb 23, 2017 | 116.94 | 117.99 | 116.43 | 117.55 | 1,288,522 | +1.05(+0.90%) |
Feb 22, 2017 | 116.70 | 117.21 | 116.40 | 116.50 | 1,193,354 | -0.52(-0.44%) |
Feb 21, 2017 | 116.48 | 117.62 | 116.27 | 117.02 | 1,109,055 | +0.04(+0.04%) |
Feb 17, 2017 | 116.98 | 116.98 | 116.98 | 0 | +0.39(+0.33%) | |
Feb 16, 2017 | 116.11 | 118.14 | 114.88 | 116.59 | 1,884,131 | +2.31(+2.02%) |
Feb 15, 2017 | 113.28 | 114.97 | 112.37 | 114.28 | 1,204,648 | +0.41(+0.36%) |
Feb 14, 2017 | 113.29 | 114.14 | 112.41 | 113.87 | 893,494 | +0.80(+0.70%) |
Feb 13, 2017 | 113.27 | 114.50 | 112.86 | 113.07 | 951,875 | -0.07(-0.06%) |
Feb 10, 2017 | 112.16 | 113.77 | 112.00 | 113.14 | 1,301,932 | +0.99(+0.88%) |
Feb 09, 2017 | 110.19 | 112.35 | 110.17 | 112.15 | 1,094,687 | +1.96(+1.78%) |
Feb 08, 2017 | 109.78 | 110.48 | 109.35 | 110.19 | 770,748 | +0.75(+0.68%) |
Feb 07, 2017 | 108.63 | 109.52 | 108.45 | 109.44 | 1,114,531 | +0.62(+0.57%) |
Feb 06, 2017 | 113.68 | 113.68 | 107.27 | 108.82 | 4,379,786 | -6.56(-5.69%) |
Feb 03, 2017 | 114.36 | 115.53 | 114.20 | 115.39 | 599,219 | +1.01(+0.88%) |
Feb 02, 2017 | 114.03 | 114.46 | 113.49 | 114.38 | 816,584 | +0.10(+0.09%) |