Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 128.48 | 129.44 | 127.32 | 128.48 | 22,556 | +1.04(+0.81%) |
Apr 27, 2017 | 126.44 | 127.96 | 126.02 | 127.44 | 14,000 | +3.12(+2.51%) |
Apr 26, 2017 | 124.12 | 126.84 | 124.12 | 124.32 | 26,809 | +1.52(+1.24%) |
Apr 25, 2017 | 122.00 | 123.48 | 121.40 | 122.80 | 20,419 | +4.36(+3.68%) |
Apr 24, 2017 | 120.28 | 121.24 | 118.44 | 118.44 | 18,434 | -0.04(-0.03%) |
Apr 21, 2017 | 118.88 | 120.16 | 118.36 | 118.48 | 20,053 | +0.96(+0.82%) |
Apr 20, 2017 | 116.72 | 119.60 | 115.72 | 117.52 | 22,257 | +1.40(+1.20%) |
Apr 19, 2017 | 114.64 | 116.60 | 114.64 | 116.12 | 9,476 | +2.32(+2.04%) |
Apr 18, 2017 | 112.88 | 116.34 | 112.76 | 113.80 | 28,240 | +1.12(+0.99%) |
Apr 17, 2017 | 111.36 | 113.12 | 111.00 | 112.68 | 9,456 | +1.34(+1.20%) |
Apr 13, 2017 | 111.08 | 112.44 | 110.68 | 111.34 | 11,332 | -1.14(-1.01%) |
Apr 12, 2017 | 113.80 | 114.92 | 112.24 | 112.48 | 17,106 | -1.68(-1.47%) |
Apr 11, 2017 | 117.08 | 117.29 | 113.92 | 114.16 | 42,345 | -4.76(-4.00%) |
Apr 10, 2017 | 120.24 | 121.41 | 118.64 | 118.92 | 36,074 | +0.64(+0.54%) |
Apr 07, 2017 | 113.76 | 119.24 | 113.20 | 118.28 | 16,411 | +3.12(+2.71%) |
Apr 06, 2017 | 115.94 | 116.04 | 114.79 | 115.16 | 4,065 | +0.48(+0.42%) |
Apr 05, 2017 | 115.60 | 116.40 | 114.08 | 114.68 | 19,880 | +0.36(+0.31%) |
Apr 04, 2017 | 114.36 | 115.52 | 113.68 | 114.32 | 7,384 | -1.24(-1.07%) |
Apr 03, 2017 | 115.92 | 116.00 | 115.16 | 115.56 | 5,390 | -0.04(-0.03%) |
Mar 31, 2017 | 115.88 | 116.15 | 115.07 | 115.60 | 6,250 | -1.12(-0.96%) |
Mar 30, 2017 | 116.92 | 116.92 | 114.76 | 116.72 | 12,700 | +1.12(+0.97%) |
Mar 29, 2017 | 116.92 | 116.96 | 115.24 | 115.60 | 11,826 | -1.00(-0.86%) |
Mar 28, 2017 | 116.04 | 117.22 | 115.20 | 116.60 | 15,978 | -0.36(-0.31%) |
Mar 27, 2017 | 117.52 | 118.16 | 116.80 | 116.96 | 9,928 | -4.32(-3.56%) |
Mar 24, 2017 | 123.56 | 123.60 | 121.28 | 121.28 | 7,571 | -2.84(-2.29%) |
Mar 23, 2017 | 122.80 | 124.68 | 122.72 | 124.12 | 17,736 | -0.60(-0.48%) |
Mar 22, 2017 | 124.60 | 125.39 | 124.28 | 124.72 | 6,699 | -0.16(-0.13%) |
Mar 21, 2017 | 124.72 | 125.40 | 123.97 | 124.88 | 12,120 | -1.56(-1.24%) |
Mar 20, 2017 | 126.52 | 127.16 | 126.12 | 126.44 | 10,096 | -0.64(-0.50%) |
Mar 17, 2017 | 128.00 | 128.00 | 126.84 | 127.08 | 12,032 | -1.16(-0.90%) |
Mar 16, 2017 | 125.28 | 129.04 | 125.28 | 128.24 | 24,866 | +0.52(+0.41%) |
Mar 15, 2017 | 134.57 | 136.08 | 127.64 | 127.72 | 30,292 | -7.48(-5.53%) |
Mar 14, 2017 | 134.00 | 135.42 | 133.04 | 135.20 | 11,902 | +1.44(+1.08%) |
Mar 13, 2017 | 133.44 | 134.20 | 133.04 | 133.76 | 8,355 | +1.12(+0.84%) |
Mar 10, 2017 | 134.32 | 135.00 | 132.64 | 132.64 | 19,345 | -1.48(-1.10%) |
Mar 09, 2017 | 130.36 | 134.40 | 129.72 | 134.12 | 27,618 | +4.16(+3.20%) |
Mar 08, 2017 | 129.00 | 130.04 | 128.32 | 129.96 | 16,954 | +3.64(+2.88%) |
Mar 07, 2017 | 125.04 | 126.55 | 124.60 | 126.32 | 27,104 | +3.88(+3.17%) |
Mar 06, 2017 | 121.40 | 123.24 | 121.12 | 122.44 | 16,877 | +2.36(+1.97%) |
Mar 03, 2017 | 123.84 | 123.84 | 119.44 | 120.08 | 21,054 | -2.70(-2.20%) |
Mar 02, 2017 | 115.60 | 123.56 | 115.00 | 122.78 | 33,187 | +8.22(+7.17%) |
Mar 01, 2017 | 116.12 | 116.12 | 113.94 | 114.56 | 12,315 | -0.84(-0.73%) |
Feb 28, 2017 | 115.24 | 115.60 | 113.80 | 115.40 | 11,366 | -1.04(-0.90%) |
Feb 27, 2017 | 114.68 | 116.60 | 113.45 | 116.44 | 13,972 | +1.32(+1.15%) |
Feb 24, 2017 | 115.96 | 116.34 | 114.52 | 115.12 | 8,368 | -2.20(-1.88%) |
Feb 23, 2017 | 117.00 | 118.72 | 116.88 | 117.32 | 8,920 | -1.72(-1.44%) |
Feb 22, 2017 | 119.60 | 120.52 | 119.04 | 119.04 | 4,763 | -1.00(-0.83%) |
Feb 21, 2017 | 121.08 | 121.68 | 118.72 | 120.04 | 5,962 | +0.44(+0.37%) |
Feb 17, 2017 | 119.60 | 119.60 | 119.60 | 0 | +0.96(+0.81%) | |
Feb 16, 2017 | 119.00 | 119.24 | 118.00 | 118.64 | 8,903 | -1.48(-1.23%) |
Feb 15, 2017 | 122.28 | 122.28 | 120.00 | 120.12 | 6,151 | -0.52(-0.43%) |
Feb 14, 2017 | 119.28 | 123.28 | 118.68 | 120.64 | 10,271 | -1.56(-1.28%) |
Feb 13, 2017 | 120.88 | 122.60 | 120.88 | 122.20 | 11,126 | +1.60(+1.33%) |
Feb 10, 2017 | 124.80 | 124.80 | 119.64 | 120.60 | 20,522 | -3.72(-2.99%) |
Feb 09, 2017 | 122.96 | 125.00 | 121.96 | 124.32 | 10,795 | +1.32(+1.07%) |
Feb 08, 2017 | 122.56 | 124.20 | 121.88 | 123.00 | 7,244 | -1.08(-0.87%) |
Feb 07, 2017 | 124.28 | 124.28 | 122.88 | 124.08 | 3,270 | +0.56(+0.45%) |
Feb 06, 2017 | 124.88 | 125.56 | 123.32 | 123.52 | 7,232 | -3.88(-3.05%) |
Feb 03, 2017 | 128.73 | 128.74 | 126.60 | 127.40 | 6,322 | -0.25(-0.20%) |
Feb 02, 2017 | 124.96 | 128.42 | 124.64 | 127.65 | 5,806 | +0.85(+0.67%) |