Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 123.23 | 124.45 | 122.62 | 124.43 | 43,185 | +1.81(+1.48%) |
Apr 27, 2017 | 122.80 | 123.14 | 122.41 | 122.61 | 71,973 | +4.81(+4.08%) |
Apr 26, 2017 | 117.61 | 118.04 | 117.50 | 117.81 | 61,420 | -0.95(-0.80%) |
Apr 25, 2017 | 118.43 | 118.76 | 118.16 | 118.76 | 37,572 | +0.71(+0.60%) |
Apr 24, 2017 | 117.86 | 118.05 | 117.48 | 118.05 | 77,978 | +4.95(+4.38%) |
Apr 21, 2017 | 112.58 | 113.10 | 112.17 | 113.10 | 55,884 | +1.04(+0.93%) |
Apr 20, 2017 | 112.33 | 112.56 | 111.86 | 112.06 | 46,017 | +0.77(+0.69%) |
Apr 19, 2017 | 111.59 | 112.11 | 111.20 | 111.29 | 78,426 | -0.40(-0.36%) |
Apr 18, 2017 | 112.29 | 112.39 | 111.38 | 111.69 | 194,636 | -1.93(-1.70%) |
Apr 17, 2017 | 112.95 | 113.99 | 112.95 | 113.62 | 62,162 | +0.61(+0.54%) |
Apr 13, 2017 | 113.34 | 113.46 | 112.84 | 113.01 | 44,523 | -0.05(-0.04%) |
Apr 12, 2017 | 112.75 | 113.22 | 112.49 | 113.06 | 51,335 | +0.40(+0.36%) |
Apr 11, 2017 | 113.12 | 113.19 | 111.77 | 112.66 | 55,560 | -0.58(-0.51%) |
Apr 10, 2017 | 114.01 | 114.04 | 113.23 | 113.24 | 112,784 | -1.26(-1.10%) |
Apr 07, 2017 | 114.05 | 114.54 | 114.00 | 114.50 | 130,087 | +0.07(+0.06%) |
Apr 06, 2017 | 114.76 | 114.88 | 114.30 | 114.43 | 36,761 | -0.47(-0.41%) |
Apr 05, 2017 | 115.27 | 115.81 | 114.84 | 114.90 | 42,287 | -0.04(-0.03%) |
Apr 04, 2017 | 114.36 | 115.01 | 114.35 | 114.94 | 48,213 | -0.53(-0.46%) |
Apr 03, 2017 | 115.42 | 115.55 | 114.52 | 115.47 | 78,233 | +0.15(+0.13%) |
Mar 31, 2017 | 114.41 | 115.61 | 114.41 | 115.32 | 37,343 | +1.30(+1.14%) |
Mar 30, 2017 | 114.48 | 114.61 | 114.00 | 114.02 | 39,662 | -1.23(-1.07%) |
Mar 29, 2017 | 114.99 | 115.25 | 114.85 | 115.25 | 61,380 | -0.60(-0.52%) |
Mar 28, 2017 | 116.50 | 116.54 | 115.80 | 115.85 | 59,636 | -0.22(-0.19%) |
Mar 27, 2017 | 115.62 | 116.13 | 115.40 | 116.07 | 70,291 | +0.62(+0.54%) |
Mar 24, 2017 | 116.09 | 116.09 | 115.11 | 115.44 | 101,822 | +0.72(+0.62%) |
Mar 23, 2017 | 114.35 | 115.59 | 114.35 | 114.73 | 54,683 | +0.97(+0.86%) |
Mar 22, 2017 | 113.77 | 114.53 | 113.43 | 113.75 | 41,452 | +0.22(+0.20%) |
Mar 21, 2017 | 115.95 | 116.08 | 113.43 | 113.53 | 46,869 | -0.70(-0.61%) |
Mar 20, 2017 | 114.53 | 114.67 | 114.01 | 114.23 | 37,429 | -0.63(-0.55%) |
Mar 17, 2017 | 115.09 | 115.28 | 114.76 | 114.86 | 62,292 | -0.38(-0.33%) |
Mar 16, 2017 | 114.76 | 115.43 | 114.33 | 115.24 | 59,298 | +0.93(+0.81%) |
Mar 15, 2017 | 112.94 | 114.31 | 112.92 | 114.31 | 99,933 | +0.31(+0.27%) |
Mar 14, 2017 | 113.52 | 114.21 | 113.28 | 114.00 | 137,039 | -0.47(-0.41%) |
Mar 13, 2017 | 114.39 | 114.85 | 114.36 | 114.47 | 52,296 | +0.20(+0.18%) |
Mar 10, 2017 | 114.01 | 114.28 | 113.53 | 114.27 | 60,853 | +2.23(+1.99%) |
Mar 09, 2017 | 112.02 | 112.67 | 111.87 | 112.04 | 36,715 | +0.40(+0.36%) |
Mar 08, 2017 | 112.62 | 112.77 | 111.64 | 111.64 | 54,274 | -1.75(-1.54%) |
Mar 07, 2017 | 113.15 | 113.50 | 113.00 | 113.39 | 75,452 | +0.09(+0.08%) |
Mar 06, 2017 | 113.55 | 113.56 | 112.76 | 113.30 | 154,447 | +0.00(+0.00%) |
Mar 03, 2017 | 112.36 | 113.33 | 112.00 | 113.30 | 185,204 | +1.82(+1.63%) |
Mar 02, 2017 | 111.43 | 111.75 | 111.22 | 111.48 | 54,134 | -0.23(-0.21%) |
Mar 01, 2017 | 111.14 | 111.94 | 110.95 | 111.71 | 86,090 | +1.50(+1.36%) |
Feb 28, 2017 | 110.20 | 110.74 | 110.20 | 110.21 | 285,964 | -0.37(-0.33%) |
Feb 27, 2017 | 110.81 | 111.28 | 110.45 | 110.58 | 74,260 | -0.16(-0.14%) |
Feb 24, 2017 | 110.16 | 110.74 | 110.16 | 110.74 | 49,717 | -0.64(-0.57%) |
Feb 23, 2017 | 112.46 | 112.46 | 111.01 | 111.38 | 233,998 | -2.47(-2.17%) |
Feb 22, 2017 | 113.05 | 114.03 | 112.84 | 113.85 | 344,458 | -1.15(-1.00%) |
Feb 21, 2017 | 113.94 | 115.00 | 113.90 | 115.00 | 95,881 | +1.71(+1.51%) |
Feb 17, 2017 | 113.29 | 113.29 | 113.29 | 0 | +0.05(+0.04%) | |
Feb 16, 2017 | 113.06 | 113.39 | 112.92 | 113.24 | 50,597 | +0.75(+0.67%) |
Feb 15, 2017 | 111.45 | 112.66 | 111.45 | 112.48 | 68,102 | +0.14(+0.13%) |
Feb 14, 2017 | 112.41 | 112.64 | 111.93 | 112.34 | 48,996 | -0.64(-0.57%) |
Feb 13, 2017 | 113.47 | 113.48 | 112.75 | 112.98 | 30,563 | -0.03(-0.03%) |
Feb 10, 2017 | 112.33 | 113.03 | 112.30 | 113.01 | 40,788 | +0.47(+0.42%) |
Feb 09, 2017 | 112.35 | 112.72 | 112.20 | 112.54 | 61,072 | +2.31(+2.09%) |
Feb 08, 2017 | 108.51 | 110.39 | 108.47 | 110.23 | 56,224 | -0.20(-0.19%) |
Feb 07, 2017 | 110.43 | 110.62 | 110.05 | 110.44 | 57,229 | +0.60(+0.55%) |
Feb 06, 2017 | 110.13 | 110.34 | 109.34 | 109.84 | 45,277 | -1.72(-1.54%) |
Feb 03, 2017 | 111.27 | 111.60 | 110.79 | 111.56 | 48,208 | +0.21(+0.19%) |
Feb 02, 2017 | 111.28 | 111.65 | 111.04 | 111.35 | 70,270 | +0.58(+0.52%) |