Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.10 | 119.41 | 118.58 | 118.71 | 5,634,301 | -0.80(-0.67%) |
Apr 27, 2017 | 120.36 | 121.14 | 119.49 | 119.51 | 6,110,016 | +0.03(+0.02%) |
Apr 26, 2017 | 120.21 | 120.47 | 119.06 | 119.48 | 8,406,840 | -0.73(-0.61%) |
Apr 25, 2017 | 117.19 | 120.46 | 116.41 | 120.21 | 12,840,426 | +6.34(+5.56%) |
Apr 24, 2017 | 113.88 | 114.32 | 113.05 | 113.88 | 5,941,962 | +0.70(+0.61%) |
Apr 21, 2017 | 113.30 | 113.58 | 112.96 | 113.18 | 4,085,670 | +0.12(+0.11%) |
Apr 20, 2017 | 112.53 | 113.20 | 112.53 | 113.06 | 3,179,388 | +0.53(+0.47%) |
Apr 19, 2017 | 112.53 | 112.83 | 112.27 | 112.53 | 3,692,717 | +0.29(+0.26%) |
Apr 18, 2017 | 111.99 | 112.66 | 111.81 | 112.24 | 4,263,985 | +0.81(+0.72%) |
Apr 17, 2017 | 111.35 | 111.87 | 111.06 | 111.43 | 3,814,881 | +0.50(+0.45%) |
Apr 13, 2017 | 111.13 | 111.25 | 110.77 | 110.93 | 2,863,473 | -0.42(-0.38%) |
Apr 12, 2017 | 111.40 | 111.61 | 111.02 | 111.36 | 3,766,742 | +0.05(+0.05%) |
Apr 11, 2017 | 110.81 | 111.34 | 110.12 | 111.30 | 4,335,015 | +1.03(+0.94%) |
Apr 10, 2017 | 110.24 | 110.84 | 109.88 | 110.27 | 3,193,577 | +0.02(+0.02%) |
Apr 07, 2017 | 110.30 | 110.62 | 109.96 | 110.25 | 2,565,669 | -0.16(-0.15%) |
Apr 06, 2017 | 110.55 | 110.85 | 110.25 | 110.41 | 4,546,596 | -0.22(-0.20%) |
Apr 05, 2017 | 110.19 | 111.63 | 109.99 | 110.63 | 4,776,414 | +0.95(+0.87%) |
Apr 04, 2017 | 109.56 | 109.89 | 109.14 | 109.68 | 4,024,218 | -0.27(-0.25%) |
Apr 03, 2017 | 109.86 | 110.04 | 109.32 | 109.95 | 3,874,695 | +0.00(+0.00%) |
Mar 31, 2017 | 109.77 | 110.45 | 109.69 | 109.95 | 3,585,382 | +0.25(+0.22%) |
Mar 30, 2017 | 109.23 | 109.89 | 109.10 | 109.71 | 2,378,754 | +0.41(+0.37%) |
Mar 29, 2017 | 109.44 | 110.01 | 109.12 | 109.30 | 3,769,368 | -0.52(-0.47%) |
Mar 28, 2017 | 109.83 | 110.09 | 109.39 | 109.82 | 4,110,810 | -0.03(-0.03%) |
Mar 27, 2017 | 109.51 | 110.13 | 109.45 | 109.85 | 2,994,526 | +0.13(+0.12%) |
Mar 24, 2017 | 109.76 | 110.02 | 109.57 | 109.73 | 4,206,063 | +0.29(+0.26%) |
Mar 23, 2017 | 109.56 | 109.94 | 109.28 | 109.44 | 3,270,479 | -0.08(-0.08%) |
Mar 22, 2017 | 109.08 | 109.56 | 108.94 | 109.52 | 3,741,648 | +0.49(+0.45%) |
Mar 21, 2017 | 109.62 | 110.07 | 108.74 | 109.03 | 4,788,555 | -0.22(-0.20%) |
Mar 20, 2017 | 109.43 | 109.84 | 108.99 | 109.25 | 4,026,028 | +0.12(+0.11%) |
Mar 17, 2017 | 109.07 | 110.27 | 108.95 | 109.13 | 14,772,936 | +0.56(+0.52%) |
Mar 16, 2017 | 108.84 | 109.35 | 108.53 | 108.57 | 4,650,965 | +0.08(+0.08%) |
Mar 15, 2017 | 108.77 | 108.84 | 108.14 | 108.49 | 4,160,155 | +0.07(+0.06%) |
Mar 14, 2017 | 108.29 | 108.78 | 108.17 | 108.42 | 2,938,239 | +0.16(+0.15%) |
Mar 13, 2017 | 108.60 | 108.82 | 108.04 | 108.26 | 3,690,441 | -0.31(-0.29%) |
Mar 10, 2017 | 109.06 | 109.09 | 108.35 | 108.57 | 3,747,185 | -0.14(-0.13%) |
Mar 09, 2017 | 108.55 | 109.20 | 108.33 | 108.71 | 3,849,718 | +0.04(+0.04%) |
Mar 08, 2017 | 108.65 | 108.89 | 108.14 | 108.67 | 4,210,272 | +0.02(+0.02%) |
Mar 07, 2017 | 108.64 | 108.83 | 108.03 | 108.65 | 3,928,014 | +0.03(+0.03%) |
Mar 06, 2017 | 108.50 | 108.88 | 108.08 | 108.61 | 3,856,320 | +0.11(+0.10%) |
Mar 03, 2017 | 109.12 | 108.11 | 108.50 | 4,799,422 | -0.28(-0.26%) | |
Mar 02, 2017 | 109.48 | 110.12 | 108.72 | 108.78 | 7,935,172 | -0.70(-0.63%) |
Mar 01, 2017 | 108.61 | 110.29 | 108.27 | 109.48 | 6,449,600 | +1.19(+1.10%) |
Feb 28, 2017 | 107.81 | 108.53 | 107.39 | 108.29 | 5,442,977 | +0.56(+0.52%) |
Feb 27, 2017 | 108.32 | 108.38 | 107.55 | 107.73 | 6,110,431 | -0.61(-0.56%) |
Feb 24, 2017 | 108.10 | 108.42 | 107.58 | 108.34 | 4,200,142 | +0.32(+0.30%) |
Feb 23, 2017 | 107.74 | 108.55 | 107.32 | 108.02 | 3,773,589 | +0.35(+0.33%) |
Feb 22, 2017 | 107.39 | 107.89 | 106.45 | 107.67 | 4,357,255 | -0.16(-0.15%) |
Feb 21, 2017 | 107.09 | 108.06 | 107.09 | 107.83 | 5,337,452 | +0.20(+0.19%) |
Feb 17, 2017 | 107.63 | 107.63 | 107.63 | 0 | +0.93(+0.87%) | |
Feb 16, 2017 | 106.74 | 107.19 | 106.37 | 106.70 | 3,569,422 | +0.18(+0.17%) |
Feb 15, 2017 | 105.83 | 106.78 | 105.65 | 106.52 | 3,532,518 | +0.56(+0.53%) |
Feb 14, 2017 | 105.69 | 106.17 | 105.50 | 105.95 | 3,162,209 | +0.23(+0.22%) |
Feb 13, 2017 | 106.13 | 106.68 | 105.68 | 105.72 | 3,539,137 | -0.24(-0.22%) |
Feb 10, 2017 | 105.00 | 106.21 | 104.86 | 105.96 | 4,371,441 | +1.13(+1.08%) |
Feb 09, 2017 | 104.99 | 105.27 | 104.73 | 104.83 | 2,960,977 | -0.16(-0.15%) |
Feb 08, 2017 | 104.92 | 105.57 | 104.84 | 104.99 | 3,366,402 | +0.07(+0.06%) |
Feb 07, 2017 | 105.23 | 105.62 | 104.92 | 104.92 | 3,380,816 | +0.12(+0.11%) |
Feb 06, 2017 | 104.50 | 105.19 | 104.39 | 104.81 | 3,277,416 | +0.18(+0.17%) |
Feb 03, 2017 | 103.85 | 104.86 | 103.82 | 104.63 | 3,780,104 | +0.86(+0.83%) |
Feb 02, 2017 | 103.20 | 104.41 | 102.96 | 103.77 | 3,843,188 | +0.67(+0.65%) |