Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.45 | 117.05 | 114.45 | 116.94 | 786,512 | +2.47(+2.16%) |
Apr 27, 2017 | 114.91 | 115.58 | 114.15 | 114.47 | 700,566 | -0.25(-0.22%) |
Apr 26, 2017 | 116.71 | 119.51 | 112.61 | 114.72 | 1,551,588 | -2.86(-2.43%) |
Apr 25, 2017 | 117.35 | 118.08 | 116.72 | 117.58 | 806,694 | +0.50(+0.43%) |
Apr 24, 2017 | 116.42 | 117.28 | 115.92 | 117.08 | 583,206 | +2.00(+1.73%) |
Apr 21, 2017 | 115.25 | 115.54 | 114.42 | 115.08 | 484,115 | -0.28(-0.24%) |
Apr 20, 2017 | 116.21 | 116.21 | 113.16 | 115.36 | 1,202,416 | -0.93(-0.80%) |
Apr 19, 2017 | 116.53 | 117.17 | 116.16 | 116.29 | 512,274 | +0.19(+0.17%) |
Apr 18, 2017 | 117.76 | 117.76 | 113.54 | 116.10 | 1,441,981 | -2.04(-1.73%) |
Apr 17, 2017 | 117.18 | 118.17 | 116.75 | 118.14 | 420,465 | +0.18(+0.16%) |
Apr 13, 2017 | 119.38 | 119.38 | 117.82 | 117.96 | 394,631 | -1.21(-1.02%) |
Apr 12, 2017 | 119.25 | 119.41 | 117.83 | 119.17 | 289,772 | +0.18(+0.15%) |
Apr 11, 2017 | 118.90 | 119.51 | 116.86 | 118.99 | 725,761 | -0.56(-0.47%) |
Apr 10, 2017 | 119.20 | 120.06 | 118.75 | 119.55 | 468,509 | +0.18(+0.15%) |
Apr 07, 2017 | 119.91 | 119.92 | 118.75 | 119.36 | 331,078 | -0.70(-0.58%) |
Apr 06, 2017 | 119.74 | 120.21 | 118.54 | 120.06 | 425,315 | +0.32(+0.27%) |
Apr 05, 2017 | 119.71 | 122.49 | 119.34 | 119.74 | 614,910 | +0.59(+0.50%) |
Apr 04, 2017 | 120.98 | 121.12 | 118.00 | 119.15 | 903,337 | -1.97(-1.62%) |
Apr 03, 2017 | 120.72 | 121.40 | 120.07 | 121.12 | 600,213 | +0.60(+0.50%) |
Mar 31, 2017 | 121.63 | 122.09 | 120.24 | 120.52 | 807,612 | -1.17(-0.96%) |
Mar 30, 2017 | 120.22 | 122.26 | 119.87 | 121.69 | 604,310 | +1.06(+0.88%) |
Mar 29, 2017 | 121.14 | 122.01 | 120.50 | 120.62 | 640,027 | -0.88(-0.73%) |
Mar 28, 2017 | 121.38 | 121.75 | 119.38 | 121.50 | 1,399,935 | -0.48(-0.40%) |
Mar 27, 2017 | 118.74 | 124.43 | 118.74 | 121.99 | 2,244,150 | +3.95(+3.35%) |
Mar 24, 2017 | 115.79 | 119.00 | 115.52 | 118.04 | 1,475,053 | +2.96(+2.58%) |
Mar 23, 2017 | 115.03 | 116.44 | 114.75 | 115.07 | 649,313 | +0.11(+0.09%) |
Mar 22, 2017 | 114.64 | 115.21 | 113.80 | 114.97 | 551,901 | +0.63(+0.55%) |
Mar 21, 2017 | 115.85 | 116.48 | 114.08 | 114.34 | 750,145 | -1.38(-1.20%) |
Mar 20, 2017 | 116.44 | 116.81 | 115.01 | 115.72 | 486,516 | -0.56(-0.48%) |
Mar 17, 2017 | 117.13 | 117.27 | 115.78 | 116.28 | 847,823 | -0.60(-0.51%) |
Mar 16, 2017 | 117.91 | 117.91 | 115.46 | 116.88 | 464,255 | -0.75(-0.63%) |
Mar 15, 2017 | 116.48 | 117.97 | 116.25 | 117.63 | 659,540 | +1.38(+1.18%) |
Mar 14, 2017 | 116.93 | 117.33 | 115.53 | 116.25 | 814,850 | -1.87(-1.58%) |
Mar 13, 2017 | 118.24 | 118.66 | 117.28 | 118.12 | 542,136 | +0.16(+0.13%) |
Mar 10, 2017 | 119.91 | 120.17 | 117.45 | 117.97 | 883,208 | -2.05(-1.71%) |
Mar 09, 2017 | 119.94 | 121.11 | 118.78 | 120.02 | 726,867 | +0.13(+0.11%) |
Mar 08, 2017 | 119.97 | 120.86 | 119.52 | 119.90 | 523,671 | +0.06(+0.05%) |
Mar 07, 2017 | 121.56 | 121.98 | 119.08 | 119.84 | 861,340 | -2.72(-2.22%) |
Mar 06, 2017 | 121.68 | 123.12 | 121.22 | 122.56 | 1,117,911 | +0.95(+0.78%) |
Mar 03, 2017 | 119.15 | 121.63 | 118.98 | 121.61 | 817,371 | +2.66(+2.24%) |
Mar 02, 2017 | 120.80 | 121.19 | 118.72 | 118.95 | 860,956 | -2.64(-2.17%) |
Mar 01, 2017 | 124.74 | 125.64 | 121.49 | 121.59 | 1,571,300 | -0.04(-0.03%) |
Feb 28, 2017 | 121.65 | 122.33 | 120.76 | 121.63 | 1,047,731 | -1.02(-0.83%) |
Feb 27, 2017 | 121.53 | 122.97 | 121.04 | 122.65 | 678,740 | +0.75(+0.61%) |
Feb 24, 2017 | 120.66 | 122.00 | 119.71 | 121.90 | 747,365 | +1.38(+1.15%) |
Feb 23, 2017 | 120.01 | 120.74 | 119.79 | 120.52 | 349,133 | +0.77(+0.65%) |
Feb 22, 2017 | 120.45 | 120.45 | 119.46 | 119.74 | 581,913 | -0.87(-0.72%) |
Feb 21, 2017 | 119.11 | 120.98 | 119.11 | 120.61 | 759,803 | +1.65(+1.38%) |
Feb 17, 2017 | 118.97 | 118.97 | 118.97 | 0 | +0.79(+0.67%) | |
Feb 16, 2017 | 118.22 | 118.74 | 117.40 | 118.17 | 701,741 | -0.27(-0.23%) |
Feb 15, 2017 | 117.08 | 118.50 | 116.79 | 118.45 | 884,794 | +1.07(+0.92%) |
Feb 14, 2017 | 113.92 | 117.55 | 113.70 | 117.37 | 1,559,441 | +3.31(+2.90%) |
Feb 13, 2017 | 113.08 | 114.14 | 112.85 | 114.06 | 736,974 | +1.38(+1.23%) |
Feb 10, 2017 | 112.38 | 112.96 | 112.25 | 112.68 | 681,231 | +0.17(+0.15%) |
Feb 09, 2017 | 110.09 | 112.52 | 109.98 | 112.50 | 822,490 | +2.41(+2.19%) |
Feb 08, 2017 | 109.34 | 110.22 | 108.77 | 110.09 | 527,386 | +0.38(+0.34%) |
Feb 07, 2017 | 109.55 | 110.82 | 108.33 | 109.72 | 1,085,453 | +0.47(+0.43%) |
Feb 06, 2017 | 110.42 | 110.82 | 109.17 | 109.24 | 355,914 | -0.92(-0.83%) |
Feb 03, 2017 | 109.53 | 110.65 | 109.48 | 110.16 | 758,965 | +1.06(+0.98%) |
Feb 02, 2017 | 109.97 | 110.17 | 108.71 | 109.10 | 643,272 | -1.15(-1.04%) |