Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.12 | 119.43 | 118.60 | 118.73 | 5,633,412 | -0.80(-0.67%) |
Apr 27, 2017 | 120.38 | 121.16 | 119.51 | 119.53 | 6,109,051 | +0.03(+0.02%) |
Apr 26, 2017 | 120.23 | 120.48 | 119.08 | 119.50 | 8,405,513 | -0.73(-0.61%) |
Apr 25, 2017 | 117.21 | 120.48 | 116.43 | 120.23 | 12,838,399 | +6.34(+5.56%) |
Apr 24, 2017 | 113.90 | 114.34 | 113.07 | 113.89 | 5,941,024 | +0.70(+0.61%) |
Apr 21, 2017 | 113.32 | 113.60 | 112.98 | 113.20 | 4,085,025 | +0.12(+0.11%) |
Apr 20, 2017 | 112.55 | 113.22 | 112.54 | 113.08 | 3,178,887 | +0.53(+0.47%) |
Apr 19, 2017 | 112.54 | 112.85 | 112.29 | 112.54 | 3,692,134 | +0.29(+0.26%) |
Apr 18, 2017 | 112.01 | 112.68 | 111.83 | 112.25 | 4,263,312 | +0.81(+0.72%) |
Apr 17, 2017 | 111.36 | 111.89 | 111.08 | 111.45 | 3,814,279 | +0.50(+0.45%) |
Apr 13, 2017 | 111.15 | 111.27 | 110.79 | 110.95 | 2,863,021 | -0.43(-0.38%) |
Apr 12, 2017 | 111.42 | 111.63 | 111.04 | 111.37 | 3,766,147 | +0.05(+0.05%) |
Apr 11, 2017 | 110.83 | 111.36 | 110.13 | 111.32 | 4,334,330 | +1.03(+0.94%) |
Apr 10, 2017 | 110.26 | 110.86 | 109.90 | 110.29 | 3,193,073 | +0.02(+0.02%) |
Apr 07, 2017 | 110.32 | 110.64 | 109.98 | 110.27 | 2,565,264 | -0.16(-0.15%) |
Apr 06, 2017 | 110.57 | 110.86 | 110.27 | 110.43 | 4,545,878 | -0.22(-0.20%) |
Apr 05, 2017 | 110.21 | 111.64 | 110.01 | 110.65 | 4,775,660 | +0.95(+0.87%) |
Apr 04, 2017 | 109.57 | 109.91 | 109.16 | 109.70 | 4,023,582 | -0.27(-0.25%) |
Apr 03, 2017 | 109.88 | 110.06 | 109.34 | 109.97 | 3,874,084 | +0.00(+0.00%) |
Mar 31, 2017 | 109.79 | 110.47 | 109.71 | 109.97 | 3,584,817 | +0.25(+0.22%) |
Mar 30, 2017 | 109.24 | 109.91 | 109.12 | 109.73 | 2,378,379 | +0.41(+0.37%) |
Mar 29, 2017 | 109.45 | 110.02 | 109.14 | 109.32 | 3,768,773 | -0.52(-0.47%) |
Mar 28, 2017 | 109.84 | 110.11 | 109.40 | 109.84 | 4,110,161 | -0.03(-0.03%) |
Mar 27, 2017 | 109.52 | 110.15 | 109.47 | 109.87 | 2,994,053 | +0.13(+0.12%) |
Mar 24, 2017 | 109.78 | 110.03 | 109.59 | 109.74 | 4,205,399 | +0.29(+0.26%) |
Mar 23, 2017 | 109.57 | 109.96 | 109.29 | 109.45 | 3,269,963 | -0.09(-0.08%) |
Mar 22, 2017 | 109.10 | 109.58 | 108.95 | 109.54 | 3,741,058 | +0.49(+0.45%) |
Mar 21, 2017 | 109.64 | 110.09 | 108.76 | 109.05 | 4,787,799 | -0.22(-0.20%) |
Mar 20, 2017 | 109.45 | 109.86 | 109.00 | 109.27 | 4,025,393 | +0.12(+0.11%) |
Mar 17, 2017 | 109.09 | 110.29 | 108.96 | 109.15 | 14,770,604 | +0.56(+0.52%) |
Mar 16, 2017 | 108.86 | 109.37 | 108.55 | 108.59 | 4,650,231 | +0.09(+0.08%) |
Mar 15, 2017 | 108.78 | 108.86 | 108.16 | 108.50 | 4,159,498 | +0.07(+0.06%) |
Mar 14, 2017 | 108.31 | 108.80 | 108.18 | 108.44 | 2,937,776 | +0.16(+0.15%) |
Mar 13, 2017 | 108.61 | 108.84 | 108.06 | 108.28 | 3,689,859 | -0.31(-0.29%) |
Mar 10, 2017 | 109.08 | 109.11 | 108.37 | 108.59 | 3,746,594 | -0.13(-0.12%) |
Mar 09, 2017 | 108.56 | 109.22 | 108.34 | 108.72 | 3,849,110 | +0.04(+0.04%) |
Mar 08, 2017 | 108.67 | 108.91 | 108.16 | 108.68 | 4,209,607 | +0.02(+0.02%) |
Mar 07, 2017 | 108.66 | 108.85 | 108.05 | 108.67 | 3,927,394 | +0.03(+0.03%) |
Mar 06, 2017 | 108.52 | 108.89 | 108.10 | 108.63 | 3,855,711 | +0.11(+0.10%) |
Mar 03, 2017 | 109.14 | 108.13 | 108.52 | 4,798,664 | -0.28(-0.26%) | |
Mar 02, 2017 | 109.50 | 110.14 | 108.73 | 108.80 | 7,933,919 | -0.69(-0.63%) |
Mar 01, 2017 | 108.62 | 110.30 | 108.28 | 109.50 | 6,448,582 | +1.19(+1.10%) |
Feb 28, 2017 | 107.83 | 108.55 | 107.40 | 108.31 | 5,442,117 | +0.56(+0.52%) |
Feb 27, 2017 | 108.33 | 108.39 | 107.57 | 107.75 | 6,109,466 | -0.61(-0.56%) |
Feb 24, 2017 | 108.12 | 108.44 | 107.60 | 108.36 | 4,199,480 | +0.32(+0.30%) |
Feb 23, 2017 | 107.75 | 108.57 | 107.34 | 108.04 | 3,772,994 | +0.35(+0.33%) |
Feb 22, 2017 | 107.41 | 107.91 | 106.47 | 107.69 | 4,356,568 | -0.16(-0.15%) |
Feb 21, 2017 | 107.11 | 108.08 | 107.11 | 107.85 | 5,336,611 | +0.20(+0.19%) |
Feb 17, 2017 | 107.64 | 107.64 | 107.64 | 0 | +0.93(+0.87%) | |
Feb 16, 2017 | 106.76 | 107.21 | 106.39 | 106.72 | 3,568,860 | +0.19(+0.17%) |
Feb 15, 2017 | 105.84 | 106.79 | 105.67 | 106.53 | 3,531,961 | +0.56(+0.53%) |
Feb 14, 2017 | 105.71 | 106.19 | 105.51 | 105.97 | 3,161,711 | +0.23(+0.21%) |
Feb 13, 2017 | 106.14 | 106.70 | 105.70 | 105.74 | 3,538,579 | -0.24(-0.22%) |
Feb 10, 2017 | 105.02 | 106.22 | 104.88 | 105.98 | 4,370,752 | +1.13(+1.08%) |
Feb 09, 2017 | 105.01 | 105.29 | 104.75 | 104.85 | 2,960,510 | -0.16(-0.15%) |
Feb 08, 2017 | 104.93 | 105.59 | 104.86 | 105.01 | 3,365,871 | +0.07(+0.06%) |
Feb 07, 2017 | 105.24 | 105.64 | 104.94 | 104.94 | 3,380,283 | +0.12(+0.11%) |
Feb 06, 2017 | 104.52 | 105.20 | 104.40 | 104.82 | 3,276,899 | +0.18(+0.17%) |
Feb 03, 2017 | 103.86 | 104.87 | 103.84 | 104.65 | 3,779,508 | +0.86(+0.83%) |
Feb 02, 2017 | 103.21 | 104.43 | 102.98 | 103.79 | 3,842,582 | +0.67(+0.65%) |