Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.10 | 114.13 | 113.48 | 113.83 | 4,049,519 | -0.24(-0.21%) |
Apr 27, 2017 | 114.03 | 114.33 | 113.63 | 114.07 | 3,971,462 | +0.26(+0.22%) |
Apr 26, 2017 | 113.64 | 114.19 | 113.11 | 113.81 | 4,884,246 | +0.39(+0.35%) |
Apr 25, 2017 | 111.99 | 113.75 | 111.94 | 113.42 | 7,025,703 | +1.46(+1.30%) |
Apr 24, 2017 | 113.50 | 113.61 | 111.92 | 111.96 | 7,407,833 | -0.73(-0.65%) |
Apr 21, 2017 | 112.63 | 113.36 | 112.52 | 112.69 | 6,757,795 | -0.34(-0.31%) |
Apr 20, 2017 | 112.42 | 113.29 | 112.13 | 113.04 | 5,361,100 | +1.04(+0.93%) |
Apr 19, 2017 | 112.81 | 113.24 | 111.81 | 111.99 | 5,385,678 | -0.45(-0.40%) |
Apr 18, 2017 | 111.75 | 113.00 | 111.27 | 112.44 | 6,286,965 | +0.40(+0.36%) |
Apr 17, 2017 | 111.60 | 112.20 | 111.49 | 112.04 | 5,199,563 | +0.57(+0.51%) |
Apr 13, 2017 | 111.31 | 112.50 | 111.26 | 111.47 | 6,632,149 | +0.16(+0.14%) |
Apr 12, 2017 | 111.30 | 111.55 | 111.04 | 111.31 | 4,149,694 | -0.03(-0.03%) |
Apr 11, 2017 | 111.94 | 112.09 | 110.87 | 111.34 | 5,311,908 | +0.63(+0.57%) |
Apr 10, 2017 | 111.08 | 111.17 | 110.33 | 110.71 | 4,116,374 | -0.15(-0.13%) |
Apr 07, 2017 | 111.10 | 111.55 | 110.81 | 110.86 | 4,367,488 | -0.46(-0.42%) |
Apr 06, 2017 | 111.12 | 111.69 | 110.67 | 111.32 | 4,817,633 | +0.05(+0.04%) |
Apr 05, 2017 | 111.84 | 112.10 | 111.07 | 111.27 | 4,869,414 | -0.04(-0.04%) |
Apr 04, 2017 | 111.42 | 111.81 | 111.11 | 111.31 | 3,438,538 | -0.16(-0.14%) |
Apr 03, 2017 | 111.45 | 111.91 | 110.71 | 111.47 | 4,715,475 | -0.19(-0.17%) |
Mar 31, 2017 | 111.27 | 111.97 | 111.22 | 111.66 | 4,689,090 | +0.21(+0.19%) |
Mar 30, 2017 | 110.81 | 111.56 | 110.56 | 111.45 | 4,257,723 | +0.64(+0.58%) |
Mar 29, 2017 | 110.94 | 111.21 | 110.59 | 110.81 | 3,839,860 | -0.51(-0.46%) |
Mar 28, 2017 | 110.88 | 111.51 | 110.31 | 111.32 | 6,378,318 | +0.66(+0.60%) |
Mar 27, 2017 | 110.10 | 110.83 | 109.75 | 110.66 | 4,539,019 | +0.24(+0.21%) |
Mar 24, 2017 | 110.68 | 110.86 | 109.97 | 110.43 | 4,780,355 | -0.10(-0.09%) |
Mar 23, 2017 | 110.00 | 111.25 | 109.95 | 110.53 | 8,436,862 | +0.16(+0.14%) |
Mar 22, 2017 | 110.14 | 110.47 | 109.65 | 110.37 | 5,121,754 | +0.33(+0.30%) |
Mar 21, 2017 | 111.24 | 111.37 | 109.83 | 110.04 | 7,220,037 | -0.94(-0.85%) |
Mar 20, 2017 | 110.36 | 111.43 | 110.34 | 110.99 | 8,282,884 | +0.93(+0.85%) |
Mar 17, 2017 | 110.16 | 110.38 | 109.48 | 110.05 | 9,201,825 | +0.05(+0.04%) |
Mar 16, 2017 | 110.47 | 110.60 | 109.70 | 110.00 | 4,477,853 | -0.16(-0.14%) |
Mar 15, 2017 | 110.71 | 110.73 | 109.45 | 110.16 | 5,401,985 | -0.43(-0.39%) |
Mar 14, 2017 | 110.02 | 111.17 | 110.01 | 110.59 | 7,386,421 | +0.78(+0.71%) |
Mar 13, 2017 | 109.22 | 109.97 | 109.13 | 109.82 | 5,294,223 | +0.59(+0.54%) |
Mar 10, 2017 | 109.70 | 109.80 | 109.00 | 109.22 | 4,089,954 | -0.11(-0.10%) |
Mar 09, 2017 | 109.20 | 109.62 | 109.00 | 109.33 | 4,067,797 | +0.19(+0.17%) |
Mar 08, 2017 | 109.18 | 109.62 | 108.96 | 109.15 | 5,006,347 | -0.02(-0.02%) |
Mar 07, 2017 | 109.01 | 109.23 | 108.48 | 109.17 | 5,193,768 | +0.19(+0.17%) |
Mar 06, 2017 | 109.08 | 109.28 | 108.41 | 108.98 | 5,060,505 | -0.56(-0.51%) |
Mar 03, 2017 | 109.80 | 108.36 | 109.54 | 5,934,584 | +0.64(+0.59%) | |
Mar 02, 2017 | 109.30 | 109.50 | 108.76 | 108.90 | 4,788,810 | -0.44(-0.41%) |
Mar 01, 2017 | 108.97 | 110.09 | 108.97 | 109.34 | 7,532,945 | +0.94(+0.86%) |
Feb 28, 2017 | 108.32 | 108.71 | 108.15 | 108.41 | 4,839,703 | -0.14(-0.13%) |
Feb 27, 2017 | 108.25 | 108.78 | 108.15 | 108.55 | 3,602,516 | -0.09(-0.08%) |
Feb 24, 2017 | 107.94 | 108.63 | 107.43 | 108.63 | 4,861,106 | +0.58(+0.54%) |
Feb 23, 2017 | 108.61 | 108.80 | 107.92 | 108.05 | 5,555,560 | -0.38(-0.35%) |
Feb 22, 2017 | 108.01 | 108.59 | 107.86 | 108.44 | 5,562,865 | +0.11(+0.10%) |
Feb 21, 2017 | 108.26 | 108.53 | 108.12 | 108.33 | 5,516,132 | -0.05(-0.05%) |
Feb 17, 2017 | 108.38 | 108.38 | 108.38 | 0 | -0.64(-0.59%) | |
Feb 16, 2017 | 108.65 | 109.18 | 108.41 | 109.02 | 7,291,037 | +0.52(+0.48%) |
Feb 15, 2017 | 108.23 | 108.99 | 108.12 | 108.50 | 7,182,542 | -0.15(-0.14%) |
Feb 14, 2017 | 108.12 | 108.64 | 107.86 | 108.64 | 4,842,200 | +0.67(+0.62%) |
Feb 13, 2017 | 107.28 | 108.22 | 107.24 | 107.97 | 5,718,503 | +0.38(+0.36%) |
Feb 10, 2017 | 107.68 | 108.12 | 106.92 | 107.59 | 7,790,867 | -0.23(-0.21%) |
Feb 09, 2017 | 107.33 | 108.17 | 107.33 | 107.82 | 6,468,400 | +0.48(+0.45%) |
Feb 08, 2017 | 107.89 | 109.72 | 107.31 | 107.33 | 13,824,531 | +0.00(+0.00%) |
Feb 07, 2017 | 107.97 | 108.05 | 107.11 | 107.33 | 10,306,966 | -0.56(-0.52%) |
Feb 06, 2017 | 108.24 | 108.47 | 107.63 | 107.89 | 6,997,240 | -0.72(-0.66%) |
Feb 03, 2017 | 109.20 | 109.45 | 108.53 | 108.61 | 8,046,370 | -0.31(-0.28%) |
Feb 02, 2017 | 109.51 | 109.83 | 108.86 | 108.92 | 6,615,252 | -0.68(-0.62%) |