Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.70 | 119.96 | 119.44 | 119.59 | 1,494,810 | -0.26(-0.22%) |
Apr 27, 2017 | 119.45 | 119.92 | 119.27 | 119.85 | 1,007,180 | +0.53(+0.44%) |
Apr 26, 2017 | 118.81 | 119.51 | 118.56 | 119.32 | 1,194,254 | +0.51(+0.43%) |
Apr 25, 2017 | 118.38 | 119.09 | 118.21 | 118.81 | 835,344 | +0.88(+0.75%) |
Apr 24, 2017 | 117.90 | 118.24 | 117.46 | 117.93 | 1,342,097 | +1.02(+0.87%) |
Apr 21, 2017 | 117.12 | 117.42 | 116.75 | 116.92 | 708,715 | -0.14(-0.12%) |
Apr 20, 2017 | 116.67 | 117.28 | 116.40 | 117.05 | 729,651 | +0.59(+0.51%) |
Apr 19, 2017 | 116.43 | 116.92 | 116.30 | 116.46 | 956,128 | +0.37(+0.32%) |
Apr 18, 2017 | 115.41 | 116.17 | 115.41 | 116.09 | 726,238 | -0.10(-0.09%) |
Apr 17, 2017 | 115.78 | 116.19 | 115.55 | 116.19 | 510,028 | +0.88(+0.76%) |
Apr 13, 2017 | 115.57 | 116.21 | 115.30 | 115.31 | 645,528 | -0.45(-0.39%) |
Apr 12, 2017 | 115.93 | 116.56 | 115.51 | 115.77 | 923,580 | -0.65(-0.56%) |
Apr 11, 2017 | 116.36 | 116.86 | 115.90 | 116.42 | 666,656 | -0.19(-0.17%) |
Apr 10, 2017 | 116.07 | 117.05 | 115.90 | 116.61 | 810,192 | +0.58(+0.50%) |
Apr 07, 2017 | 115.67 | 116.35 | 115.53 | 116.03 | 907,877 | +0.04(+0.03%) |
Apr 06, 2017 | 115.69 | 116.53 | 115.60 | 116.00 | 858,818 | +0.35(+0.30%) |
Apr 05, 2017 | 116.17 | 116.57 | 115.32 | 115.65 | 1,189,914 | -0.21(-0.18%) |
Apr 04, 2017 | 116.59 | 116.77 | 115.27 | 115.86 | 1,230,620 | -0.76(-0.65%) |
Apr 03, 2017 | 116.73 | 117.71 | 115.78 | 116.62 | 1,634,873 | +0.50(+0.43%) |
Mar 31, 2017 | 115.49 | 116.71 | 115.49 | 116.12 | 1,260,407 | +0.00(+0.00%) |
Mar 30, 2017 | 115.89 | 116.19 | 115.58 | 116.12 | 621,584 | +0.52(+0.45%) |
Mar 29, 2017 | 115.42 | 115.90 | 115.23 | 115.60 | 724,358 | -0.08(-0.07%) |
Mar 28, 2017 | 114.89 | 115.91 | 114.55 | 115.68 | 1,169,054 | +0.70(+0.61%) |
Mar 27, 2017 | 113.56 | 115.04 | 113.56 | 114.98 | 854,294 | +0.26(+0.23%) |
Mar 24, 2017 | 115.03 | 115.43 | 114.42 | 114.72 | 1,087,556 | -0.32(-0.28%) |
Mar 23, 2017 | 115.01 | 115.78 | 114.55 | 115.04 | 1,075,868 | -0.06(-0.05%) |
Mar 22, 2017 | 115.15 | 115.67 | 114.79 | 115.10 | 790,527 | +0.04(+0.03%) |
Mar 21, 2017 | 115.82 | 116.30 | 114.83 | 115.06 | 986,009 | -0.86(-0.74%) |
Mar 20, 2017 | 115.91 | 116.52 | 115.64 | 115.92 | 827,202 | -0.26(-0.22%) |
Mar 17, 2017 | 116.12 | 116.56 | 115.82 | 116.18 | 1,870,384 | +0.55(+0.47%) |
Mar 16, 2017 | 115.80 | 116.03 | 114.99 | 115.64 | 1,005,023 | -0.17(-0.14%) |
Mar 15, 2017 | 114.82 | 116.08 | 114.21 | 115.80 | 1,006,437 | +1.56(+1.37%) |
Mar 14, 2017 | 114.59 | 115.17 | 114.06 | 114.24 | 1,007,971 | -1.01(-0.87%) |
Mar 13, 2017 | 114.77 | 115.26 | 114.50 | 115.25 | 1,002,112 | +0.48(+0.42%) |
Mar 10, 2017 | 114.90 | 115.38 | 114.43 | 114.77 | 1,218,234 | +0.52(+0.45%) |
Mar 09, 2017 | 114.74 | 115.05 | 113.93 | 114.25 | 1,449,484 | -0.75(-0.65%) |
Mar 08, 2017 | 115.13 | 116.07 | 114.81 | 115.00 | 1,171,180 | -0.20(-0.18%) |
Mar 07, 2017 | 115.62 | 115.88 | 114.94 | 115.20 | 912,516 | -0.31(-0.27%) |
Mar 06, 2017 | 115.25 | 115.91 | 115.22 | 115.52 | 789,973 | -0.17(-0.15%) |
Mar 03, 2017 | 115.40 | 116.04 | 115.17 | 115.69 | 984,465 | +0.15(+0.13%) |
Mar 02, 2017 | 116.01 | 116.23 | 115.47 | 115.54 | 827,552 | -0.72(-0.62%) |
Mar 01, 2017 | 115.46 | 116.54 | 115.22 | 116.27 | 1,139,025 | +1.75(+1.53%) |
Feb 28, 2017 | 114.40 | 115.30 | 114.12 | 114.51 | 1,438,458 | +0.12(+0.10%) |
Feb 27, 2017 | 115.92 | 116.37 | 114.36 | 114.39 | 1,144,122 | -1.53(-1.32%) |
Feb 24, 2017 | 112.97 | 115.92 | 112.97 | 115.92 | 1,903,189 | +2.53(+2.23%) |
Feb 23, 2017 | 114.08 | 114.19 | 113.17 | 113.39 | 1,088,241 | -0.31(-0.28%) |
Feb 22, 2017 | 112.48 | 114.79 | 112.38 | 113.71 | 1,397,278 | -0.86(-0.75%) |
Feb 21, 2017 | 113.43 | 114.81 | 112.52 | 114.56 | 2,381,681 | +0.07(+0.06%) |
Feb 17, 2017 | 114.49 | 114.49 | 114.49 | 0 | +0.62(+0.54%) | |
Feb 16, 2017 | 113.86 | 114.08 | 112.93 | 113.87 | 898,286 | -0.11(-0.10%) |
Feb 15, 2017 | 113.01 | 114.45 | 112.73 | 113.98 | 1,132,050 | +0.52(+0.46%) |
Feb 14, 2017 | 112.54 | 113.57 | 112.28 | 113.47 | 932,848 | +1.00(+0.89%) |
Feb 13, 2017 | 111.97 | 112.99 | 111.57 | 112.47 | 793,299 | +0.52(+0.46%) |
Feb 10, 2017 | 111.54 | 112.14 | 111.27 | 111.95 | 695,833 | +0.54(+0.49%) |
Feb 09, 2017 | 111.16 | 111.62 | 110.94 | 111.41 | 621,015 | +0.25(+0.22%) |
Feb 08, 2017 | 110.94 | 111.31 | 110.48 | 111.16 | 654,558 | +0.08(+0.07%) |
Feb 07, 2017 | 110.83 | 111.52 | 110.31 | 111.07 | 767,375 | +0.51(+0.46%) |
Feb 06, 2017 | 111.21 | 111.29 | 110.00 | 110.57 | 880,266 | -0.97(-0.87%) |
Feb 03, 2017 | 111.17 | 111.71 | 110.85 | 111.54 | 1,015,399 | +0.50(+0.45%) |
Feb 02, 2017 | 111.67 | 111.99 | 110.99 | 111.04 | 818,724 | -0.53(-0.47%) |