Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 120.90 | 120.90 | 117.47 | 118.00 | 146,712 | -2.65(-2.20%) |
Apr 27, 2017 | 121.60 | 121.85 | 119.50 | 120.65 | 85,491 | -0.45(-0.37%) |
Apr 26, 2017 | 118.50 | 121.60 | 118.50 | 121.10 | 113,325 | +2.35(+1.98%) |
Apr 25, 2017 | 120.40 | 120.85 | 118.55 | 118.75 | 71,480 | -0.75(-0.63%) |
Apr 24, 2017 | 117.90 | 119.65 | 116.70 | 119.50 | 100,654 | +3.50(+3.02%) |
Apr 21, 2017 | 117.30 | 117.45 | 115.30 | 116.00 | 115,872 | -1.40(-1.19%) |
Apr 20, 2017 | 115.80 | 117.70 | 114.95 | 117.40 | 120,970 | +2.10(+1.82%) |
Apr 19, 2017 | 114.65 | 116.30 | 114.65 | 115.30 | 80,481 | +0.90(+0.79%) |
Apr 18, 2017 | 113.95 | 114.40 | 113.02 | 114.40 | 58,629 | +0.10(+0.09%) |
Apr 17, 2017 | 112.85 | 114.55 | 112.85 | 114.30 | 62,700 | +1.95(+1.74%) |
Apr 13, 2017 | 113.80 | 114.60 | 112.10 | 112.35 | 94,385 | -1.90(-1.66%) |
Apr 12, 2017 | 116.05 | 116.05 | 114.05 | 114.25 | 77,378 | -2.15(-1.85%) |
Apr 11, 2017 | 115.35 | 116.60 | 115.15 | 116.40 | 69,669 | +0.45(+0.39%) |
Apr 10, 2017 | 115.00 | 116.20 | 114.85 | 115.95 | 123,133 | +1.10(+0.96%) |
Apr 07, 2017 | 113.25 | 115.10 | 112.75 | 114.85 | 121,035 | +1.00(+0.88%) |
Apr 06, 2017 | 113.15 | 114.12 | 112.78 | 113.85 | 106,267 | +0.70(+0.62%) |
Apr 05, 2017 | 113.90 | 114.95 | 112.65 | 113.15 | 122,943 | -0.20(-0.18%) |
Apr 04, 2017 | 112.90 | 114.60 | 112.75 | 113.35 | 130,882 | +0.00(+0.00%) |
Apr 03, 2017 | 117.40 | 118.35 | 113.10 | 113.35 | 211,697 | -3.95(-3.37%) |
Mar 31, 2017 | 118.10 | 118.50 | 117.25 | 117.30 | 166,406 | -0.95(-0.80%) |
Mar 30, 2017 | 119.80 | 120.08 | 118.00 | 118.25 | 104,078 | -1.55(-1.29%) |
Mar 29, 2017 | 119.30 | 120.50 | 118.70 | 119.80 | 71,127 | +0.40(+0.34%) |
Mar 28, 2017 | 118.15 | 119.65 | 117.53 | 119.40 | 117,351 | +0.70(+0.59%) |
Mar 27, 2017 | 120.40 | 123.08 | 118.14 | 118.70 | 133,162 | -2.30(-1.90%) |
Mar 24, 2017 | 122.95 | 122.95 | 120.80 | 121.00 | 109,247 | -1.60(-1.31%) |
Mar 23, 2017 | 122.10 | 123.05 | 120.50 | 122.60 | 68,392 | +0.30(+0.25%) |
Mar 22, 2017 | 122.20 | 122.80 | 120.35 | 122.30 | 109,122 | +0.15(+0.12%) |
Mar 21, 2017 | 126.10 | 126.80 | 122.00 | 122.15 | 103,091 | -3.30(-2.63%) |
Mar 20, 2017 | 127.10 | 127.95 | 125.00 | 125.45 | 142,618 | -1.70(-1.34%) |
Mar 17, 2017 | 124.95 | 127.15 | 123.90 | 127.15 | 243,368 | +2.90(+2.33%) |
Mar 16, 2017 | 126.35 | 126.80 | 124.10 | 124.25 | 55,014 | -1.20(-0.96%) |
Mar 15, 2017 | 124.15 | 125.70 | 123.45 | 125.45 | 72,572 | +1.75(+1.41%) |
Mar 14, 2017 | 123.30 | 124.10 | 122.17 | 123.70 | 59,506 | -0.15(-0.12%) |
Mar 13, 2017 | 124.05 | 121.47 | 123.85 | 68,788 | +1.55(+1.27%) | |
Mar 10, 2017 | 123.30 | 123.30 | 121.60 | 122.30 | 62,598 | -0.10(-0.08%) |
Mar 09, 2017 | 122.25 | 123.60 | 122.20 | 122.40 | 77,456 | -0.20(-0.16%) |
Mar 08, 2017 | 124.30 | 124.30 | 122.60 | 122.60 | 62,476 | -0.45(-0.37%) |
Mar 07, 2017 | 123.15 | 124.00 | 122.95 | 123.05 | 77,959 | -0.60(-0.49%) |
Mar 06, 2017 | 124.15 | 125.22 | 122.85 | 123.65 | 78,531 | -1.70(-1.36%) |
Mar 03, 2017 | 125.40 | 126.80 | 124.53 | 125.35 | 86,317 | -0.35(-0.28%) |
Mar 02, 2017 | 128.45 | 128.45 | 125.05 | 125.70 | 87,271 | -2.75(-2.14%) |
Mar 01, 2017 | 126.80 | 128.95 | 126.80 | 128.45 | 122,620 | +3.05(+2.43%) |
Feb 28, 2017 | 127.70 | 127.70 | 124.75 | 125.40 | 138,100 | -2.65(-2.07%) |
Feb 27, 2017 | 127.45 | 128.55 | 126.30 | 128.05 | 114,946 | +0.60(+0.47%) |
Feb 24, 2017 | 124.70 | 127.45 | 124.40 | 127.45 | 90,292 | +1.80(+1.43%) |
Feb 23, 2017 | 128.70 | 128.70 | 125.20 | 125.65 | 157,214 | -3.00(-2.33%) |
Feb 22, 2017 | 127.70 | 128.75 | 127.42 | 128.65 | 99,356 | +0.90(+0.70%) |
Feb 21, 2017 | 127.10 | 127.80 | 126.40 | 127.75 | 92,770 | +1.05(+0.83%) |
Feb 17, 2017 | 126.70 | 126.70 | 126.70 | 0 | -0.90(-0.71%) | |
Feb 16, 2017 | 126.65 | 127.75 | 126.14 | 127.60 | 111,396 | +1.45(+1.15%) |
Feb 15, 2017 | 124.40 | 126.40 | 123.78 | 126.15 | 125,589 | +1.05(+0.84%) |
Feb 14, 2017 | 126.10 | 126.25 | 124.75 | 125.10 | 99,858 | -1.25(-0.99%) |
Feb 13, 2017 | 127.25 | 127.50 | 126.05 | 126.35 | 108,231 | -0.10(-0.08%) |
Feb 10, 2017 | 128.00 | 128.07 | 125.85 | 126.45 | 223,568 | -1.05(-0.82%) |
Feb 09, 2017 | 126.40 | 127.80 | 126.40 | 127.50 | 122,765 | +1.30(+1.03%) |
Feb 08, 2017 | 128.25 | 129.00 | 125.50 | 126.20 | 163,118 | -3.10(-2.40%) |
Feb 07, 2017 | 129.75 | 130.60 | 128.25 | 129.30 | 132,099 | -0.15(-0.12%) |
Feb 06, 2017 | 129.95 | 130.85 | 128.90 | 129.45 | 153,021 | -0.75(-0.58%) |
Feb 03, 2017 | 132.15 | 133.05 | 129.80 | 130.20 | 211,683 | -1.35(-1.03%) |
Feb 02, 2017 | 131.45 | 135.35 | 129.00 | 131.55 | 429,720 | +8.30(+6.73%) |