Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 117.25 | 117.72 | 116.28 | 116.95 | 339,453 | -0.40(-0.34%) |
Apr 27, 2017 | 117.00 | 118.22 | 116.24 | 117.36 | 185,953 | +0.46(+0.39%) |
Apr 26, 2017 | 115.08 | 117.45 | 112.62 | 116.90 | 253,628 | +1.84(+1.60%) |
Apr 25, 2017 | 116.05 | 117.05 | 114.90 | 115.06 | 408,154 | -0.17(-0.15%) |
Apr 24, 2017 | 115.62 | 115.97 | 114.56 | 115.23 | 223,836 | +1.74(+1.53%) |
Apr 21, 2017 | 114.33 | 114.33 | 113.07 | 113.49 | 207,963 | -0.17(-0.15%) |
Apr 20, 2017 | 113.74 | 114.42 | 113.27 | 113.66 | 275,204 | +0.55(+0.49%) |
Apr 19, 2017 | 113.45 | 113.91 | 112.75 | 113.11 | 224,242 | +0.25(+0.22%) |
Apr 18, 2017 | 112.10 | 113.12 | 111.37 | 112.85 | 240,428 | +0.54(+0.48%) |
Apr 17, 2017 | 111.66 | 112.66 | 111.17 | 112.31 | 362,306 | +1.19(+1.08%) |
Apr 13, 2017 | 112.12 | 112.69 | 110.95 | 111.12 | 192,732 | -1.05(-0.94%) |
Apr 12, 2017 | 115.04 | 115.04 | 111.86 | 112.17 | 319,253 | -2.73(-2.37%) |
Apr 11, 2017 | 113.71 | 114.90 | 113.22 | 114.90 | 302,534 | +0.93(+0.82%) |
Apr 10, 2017 | 114.64 | 114.87 | 113.34 | 113.97 | 224,896 | -0.21(-0.18%) |
Apr 07, 2017 | 113.37 | 114.69 | 113.37 | 114.17 | 210,336 | +0.29(+0.25%) |
Apr 06, 2017 | 113.16 | 114.52 | 112.78 | 113.88 | 181,067 | +0.85(+0.75%) |
Apr 05, 2017 | 115.11 | 115.84 | 112.78 | 113.03 | 354,165 | -1.43(-1.25%) |
Apr 04, 2017 | 113.86 | 115.41 | 113.84 | 114.46 | 365,291 | +0.41(+0.36%) |
Apr 03, 2017 | 115.17 | 116.16 | 113.51 | 114.05 | 499,295 | -0.70(-0.61%) |
Mar 31, 2017 | 114.98 | 115.39 | 114.41 | 114.75 | 363,815 | -0.28(-0.24%) |
Mar 30, 2017 | 114.41 | 115.68 | 112.75 | 115.03 | 179,734 | +0.80(+0.70%) |
Mar 29, 2017 | 114.39 | 114.89 | 113.55 | 114.23 | 283,522 | -0.21(-0.19%) |
Mar 28, 2017 | 113.12 | 114.94 | 112.71 | 114.44 | 202,748 | +1.16(+1.02%) |
Mar 27, 2017 | 112.56 | 113.77 | 110.98 | 113.28 | 256,767 | -1.01(-0.88%) |
Mar 24, 2017 | 115.19 | 116.24 | 113.95 | 114.29 | 320,290 | -0.63(-0.55%) |
Mar 23, 2017 | 114.09 | 115.16 | 113.19 | 114.93 | 255,551 | +0.66(+0.58%) |
Mar 22, 2017 | 113.40 | 114.52 | 112.85 | 114.27 | 261,769 | +0.24(+0.21%) |
Mar 21, 2017 | 117.49 | 117.58 | 113.75 | 114.02 | 276,193 | -2.99(-2.55%) |
Mar 20, 2017 | 117.53 | 118.12 | 116.68 | 117.01 | 126,999 | -0.90(-0.76%) |
Mar 17, 2017 | 118.38 | 118.38 | 116.97 | 117.91 | 670,638 | -0.52(-0.44%) |
Mar 16, 2017 | 119.10 | 119.10 | 117.65 | 118.43 | 168,241 | -0.05(-0.04%) |
Mar 15, 2017 | 117.76 | 118.75 | 116.77 | 118.48 | 322,538 | +1.47(+1.25%) |
Mar 14, 2017 | 117.10 | 117.38 | 116.25 | 117.01 | 128,193 | -0.58(-0.49%) |
Mar 13, 2017 | 116.10 | 117.67 | 115.89 | 117.59 | 289,887 | +1.49(+1.29%) |
Mar 10, 2017 | 116.31 | 116.81 | 114.55 | 116.10 | 272,406 | +0.33(+0.28%) |
Mar 09, 2017 | 115.83 | 116.52 | 115.40 | 115.77 | 431,326 | -0.25(-0.22%) |
Mar 08, 2017 | 116.50 | 116.89 | 115.67 | 116.02 | 220,020 | -0.16(-0.14%) |
Mar 07, 2017 | 116.33 | 116.62 | 115.01 | 116.18 | 199,334 | -0.38(-0.33%) |
Mar 06, 2017 | 115.89 | 116.72 | 114.91 | 116.56 | 239,991 | -0.23(-0.20%) |
Mar 03, 2017 | 115.80 | 116.87 | 115.66 | 116.80 | 413,419 | +1.20(+1.03%) |
Mar 02, 2017 | 116.24 | 116.24 | 114.44 | 115.60 | 685,892 | -0.90(-0.77%) |
Mar 01, 2017 | 113.78 | 116.58 | 113.78 | 116.50 | 404,046 | +4.36(+3.89%) |
Feb 28, 2017 | 113.41 | 113.80 | 112.11 | 112.14 | 366,550 | -1.58(-1.39%) |
Feb 27, 2017 | 112.42 | 113.92 | 112.09 | 113.71 | 255,878 | +1.06(+0.94%) |
Feb 24, 2017 | 110.24 | 112.83 | 110.24 | 112.66 | 257,282 | +1.32(+1.18%) |
Feb 23, 2017 | 112.99 | 112.99 | 110.42 | 111.34 | 327,868 | -1.05(-0.93%) |
Feb 22, 2017 | 111.45 | 112.50 | 110.31 | 112.39 | 241,660 | +0.25(+0.22%) |
Feb 21, 2017 | 112.56 | 112.78 | 110.11 | 112.14 | 718,066 | +0.08(+0.07%) |
Feb 17, 2017 | 112.05 | 112.05 | 112.05 | 0 | +0.72(+0.65%) | |
Feb 16, 2017 | 110.06 | 112.95 | 110.03 | 111.33 | 257,367 | -0.45(-0.40%) |
Feb 15, 2017 | 109.18 | 112.22 | 109.18 | 111.78 | 390,336 | +3.18(+2.93%) |
Feb 14, 2017 | 108.97 | 108.97 | 107.81 | 108.60 | 166,835 | -0.57(-0.52%) |
Feb 13, 2017 | 109.05 | 109.98 | 108.55 | 109.17 | 300,072 | +0.61(+0.57%) |
Feb 10, 2017 | 107.22 | 108.67 | 106.91 | 108.56 | 221,227 | +1.45(+1.35%) |
Feb 09, 2017 | 106.50 | 107.37 | 105.82 | 107.11 | 271,150 | +1.18(+1.12%) |
Feb 08, 2017 | 105.66 | 106.63 | 105.11 | 105.93 | 143,038 | +0.11(+0.11%) |
Feb 07, 2017 | 106.39 | 106.64 | 104.95 | 105.81 | 208,579 | -0.48(-0.46%) |
Feb 06, 2017 | 106.88 | 107.62 | 104.98 | 106.30 | 190,245 | -1.13(-1.05%) |
Feb 03, 2017 | 106.57 | 107.57 | 105.65 | 107.43 | 158,868 | +1.78(+1.68%) |
Feb 02, 2017 | 106.11 | 106.18 | 104.62 | 105.65 | 217,175 | -0.36(-0.34%) |