Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.30 | 118.30 | 116.14 | 116.55 | 229,009 | -1.67(-1.41%) |
Apr 27, 2017 | 118.83 | 118.83 | 118.05 | 118.22 | 138,903 | -0.27(-0.23%) |
Apr 26, 2017 | 118.56 | 119.13 | 117.67 | 118.48 | 198,151 | +0.19(+0.16%) |
Apr 25, 2017 | 117.31 | 118.88 | 116.81 | 118.30 | 306,672 | +1.08(+0.92%) |
Apr 24, 2017 | 116.09 | 117.28 | 115.63 | 117.21 | 478,300 | +1.62(+1.40%) |
Apr 21, 2017 | 115.73 | 115.89 | 114.55 | 115.60 | 230,157 | -0.07(-0.06%) |
Apr 20, 2017 | 114.61 | 115.77 | 113.65 | 115.66 | 223,705 | +1.63(+1.43%) |
Apr 19, 2017 | 114.23 | 114.77 | 113.55 | 114.03 | 217,644 | +0.32(+0.28%) |
Apr 18, 2017 | 114.22 | 114.69 | 113.55 | 113.71 | 215,243 | -0.36(-0.32%) |
Apr 17, 2017 | 113.81 | 114.38 | 113.05 | 114.08 | 221,897 | +0.66(+0.58%) |
Apr 13, 2017 | 113.88 | 113.94 | 112.62 | 113.41 | 218,186 | -0.07(-0.06%) |
Apr 12, 2017 | 114.64 | 114.64 | 113.14 | 113.49 | 264,515 | -0.76(-0.66%) |
Apr 11, 2017 | 114.41 | 114.60 | 113.08 | 114.24 | 517,890 | -0.11(-0.10%) |
Apr 10, 2017 | 115.36 | 115.89 | 114.22 | 114.35 | 355,988 | -0.84(-0.73%) |
Apr 07, 2017 | 114.55 | 115.46 | 114.34 | 115.19 | 287,311 | +0.37(+0.32%) |
Apr 06, 2017 | 114.18 | 115.02 | 113.79 | 114.82 | 244,970 | +0.83(+0.73%) |
Apr 05, 2017 | 115.08 | 115.49 | 113.86 | 113.99 | 338,900 | -0.38(-0.33%) |
Apr 04, 2017 | 115.01 | 115.01 | 113.75 | 114.37 | 401,797 | -0.58(-0.50%) |
Apr 03, 2017 | 115.34 | 115.56 | 113.31 | 114.94 | 563,747 | -0.08(-0.07%) |
Mar 31, 2017 | 115.32 | 115.78 | 114.19 | 115.02 | 625,461 | -0.23(-0.20%) |
Mar 30, 2017 | 113.95 | 115.41 | 113.86 | 115.25 | 216,796 | +1.41(+1.24%) |
Mar 29, 2017 | 112.32 | 114.03 | 112.32 | 113.84 | 259,658 | +0.77(+0.68%) |
Mar 28, 2017 | 113.82 | 114.11 | 112.53 | 113.07 | 465,111 | -0.42(-0.37%) |
Mar 27, 2017 | 112.39 | 113.95 | 112.14 | 113.49 | 319,474 | +0.46(+0.41%) |
Mar 24, 2017 | 113.12 | 113.85 | 112.14 | 113.03 | 256,193 | +0.23(+0.21%) |
Mar 23, 2017 | 113.42 | 113.80 | 112.66 | 112.80 | 320,168 | -0.51(-0.45%) |
Mar 22, 2017 | 113.96 | 114.56 | 112.50 | 113.31 | 431,892 | -0.67(-0.58%) |
Mar 21, 2017 | 115.42 | 115.98 | 113.92 | 113.98 | 560,597 | -2.12(-1.83%) |
Mar 20, 2017 | 117.56 | 117.98 | 115.57 | 116.10 | 329,150 | -1.58(-1.34%) |
Mar 17, 2017 | 117.59 | 118.28 | 117.21 | 117.68 | 933,851 | +0.58(+0.49%) |
Mar 16, 2017 | 117.00 | 117.98 | 116.46 | 117.10 | 393,379 | +0.14(+0.12%) |
Mar 15, 2017 | 115.36 | 117.34 | 115.20 | 116.96 | 322,320 | +1.78(+1.55%) |
Mar 14, 2017 | 114.73 | 115.39 | 114.14 | 115.18 | 272,260 | +0.43(+0.38%) |
Mar 13, 2017 | 115.99 | 115.99 | 114.37 | 114.74 | 485,753 | -1.58(-1.36%) |
Mar 10, 2017 | 115.53 | 116.53 | 115.26 | 116.32 | 367,543 | +1.24(+1.08%) |
Mar 09, 2017 | 114.34 | 115.13 | 113.98 | 115.08 | 346,757 | +0.95(+0.83%) |
Mar 08, 2017 | 114.97 | 115.42 | 114.03 | 114.14 | 274,856 | -0.52(-0.45%) |
Mar 07, 2017 | 115.93 | 116.04 | 114.54 | 114.66 | 298,500 | -1.36(-1.17%) |
Mar 06, 2017 | 116.40 | 116.54 | 115.41 | 116.01 | 559,334 | -1.14(-0.97%) |
Mar 03, 2017 | 118.58 | 118.94 | 115.57 | 117.16 | 530,104 | -1.83(-1.54%) |
Mar 02, 2017 | 117.71 | 119.29 | 117.49 | 118.99 | 476,162 | +1.23(+1.05%) |
Mar 01, 2017 | 117.19 | 118.03 | 116.57 | 117.75 | 351,787 | +1.47(+1.27%) |
Feb 28, 2017 | 116.54 | 116.95 | 115.86 | 116.28 | 249,690 | -0.35(-0.30%) |
Feb 27, 2017 | 116.97 | 117.41 | 116.15 | 116.63 | 366,217 | -0.13(-0.11%) |
Feb 24, 2017 | 115.78 | 116.91 | 115.31 | 116.76 | 402,282 | +1.09(+0.94%) |
Feb 23, 2017 | 115.75 | 117.01 | 115.41 | 115.67 | 609,193 | +0.10(+0.09%) |
Feb 22, 2017 | 116.26 | 114.99 | 115.57 | 781,865 | -0.27(-0.24%) | |
Feb 21, 2017 | 118.64 | 121.26 | 115.57 | 115.84 | 1,278,704 | -6.00(-4.93%) |
Feb 17, 2017 | 121.84 | 121.84 | 121.84 | 0 | +0.82(+0.68%) | |
Feb 16, 2017 | 120.31 | 121.52 | 119.55 | 121.02 | 443,768 | +0.93(+0.78%) |
Feb 15, 2017 | 120.18 | 120.79 | 119.60 | 120.09 | 589,137 | +0.55(+0.46%) |
Feb 14, 2017 | 118.50 | 119.71 | 118.18 | 119.54 | 271,917 | +0.54(+0.45%) |
Feb 13, 2017 | 119.13 | 119.43 | 118.27 | 119.00 | 338,184 | +0.33(+0.27%) |
Feb 10, 2017 | 118.25 | 119.06 | 117.97 | 118.67 | 289,547 | +0.87(+0.74%) |
Feb 09, 2017 | 115.33 | 118.09 | 115.20 | 117.80 | 574,137 | +2.33(+2.02%) |
Feb 08, 2017 | 114.12 | 115.57 | 113.85 | 115.47 | 250,558 | +1.58(+1.38%) |
Feb 07, 2017 | 114.80 | 115.34 | 113.43 | 113.89 | 280,949 | +0.17(+0.15%) |
Feb 06, 2017 | 115.17 | 115.60 | 113.59 | 113.72 | 325,797 | -0.76(-0.66%) |
Feb 03, 2017 | 113.43 | 114.64 | 112.60 | 114.48 | 331,952 | +1.29(+1.14%) |
Feb 02, 2017 | 113.52 | 114.11 | 112.77 | 113.19 | 268,718 | -0.11(-0.10%) |