Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 121.26 | 122.84 | 120.77 | 122.59 | 120,372 | +1.14(+0.94%) |
Apr 27, 2017 | 120.42 | 121.65 | 120.00 | 121.45 | 138,384 | +0.76(+0.63%) |
Apr 26, 2017 | 119.05 | 121.03 | 118.09 | 120.69 | 103,532 | +1.82(+1.53%) |
Apr 25, 2017 | 118.99 | 120.19 | 118.75 | 118.87 | 99,281 | +0.38(+0.32%) |
Apr 24, 2017 | 117.91 | 119.57 | 117.91 | 118.49 | 103,338 | +0.58(+0.49%) |
Apr 21, 2017 | 117.62 | 117.91 | 116.81 | 117.91 | 81,206 | +0.11(+0.09%) |
Apr 20, 2017 | 117.07 | 118.56 | 117.02 | 117.80 | 75,673 | +0.73(+0.62%) |
Apr 19, 2017 | 117.54 | 117.90 | 116.72 | 117.07 | 88,564 | -0.56(-0.48%) |
Apr 18, 2017 | 117.48 | 117.82 | 116.62 | 117.63 | 82,127 | +0.05(+0.04%) |
Apr 17, 2017 | 115.94 | 117.87 | 115.94 | 117.58 | 66,702 | +1.99(+1.72%) |
Apr 13, 2017 | 116.31 | 116.79 | 115.51 | 115.59 | 51,427 | -0.75(-0.64%) |
Apr 12, 2017 | 115.49 | 116.55 | 114.99 | 116.34 | 115,974 | +0.77(+0.67%) |
Apr 11, 2017 | 115.44 | 115.65 | 114.20 | 115.57 | 93,374 | +0.08(+0.07%) |
Apr 10, 2017 | 114.75 | 115.78 | 114.30 | 115.49 | 77,260 | +0.93(+0.81%) |
Apr 07, 2017 | 114.73 | 114.85 | 114.15 | 114.56 | 97,173 | -0.18(-0.16%) |
Apr 06, 2017 | 115.12 | 115.50 | 114.41 | 114.74 | 122,194 | -0.37(-0.32%) |
Apr 05, 2017 | 115.28 | 115.64 | 114.86 | 115.11 | 123,152 | -0.24(-0.21%) |
Apr 04, 2017 | 115.35 | 115.53 | 115.07 | 115.35 | 77,247 | +0.03(+0.03%) |
Apr 03, 2017 | 116.10 | 116.62 | 114.89 | 115.32 | 113,957 | -0.71(-0.61%) |
Mar 31, 2017 | 116.10 | 116.77 | 115.92 | 116.03 | 91,329 | +0.15(+0.13%) |
Mar 30, 2017 | 115.91 | 116.12 | 115.36 | 115.88 | 95,152 | +0.04(+0.03%) |
Mar 29, 2017 | 117.32 | 117.32 | 115.62 | 115.84 | 168,606 | -1.01(-0.86%) |
Mar 28, 2017 | 116.56 | 117.69 | 116.56 | 116.85 | 162,972 | +0.57(+0.49%) |
Mar 27, 2017 | 115.99 | 116.53 | 115.68 | 116.28 | 114,779 | +0.24(+0.21%) |
Mar 24, 2017 | 115.19 | 116.53 | 115.19 | 116.04 | 131,411 | +0.73(+0.63%) |
Mar 23, 2017 | 113.78 | 115.87 | 113.61 | 115.31 | 157,434 | +1.32(+1.16%) |
Mar 22, 2017 | 112.10 | 114.00 | 111.40 | 113.99 | 145,182 | +2.10(+1.88%) |
Mar 21, 2017 | 111.95 | 113.00 | 111.30 | 111.89 | 112,009 | -0.11(-0.10%) |
Mar 20, 2017 | 112.38 | 113.11 | 111.10 | 112.00 | 95,648 | -0.43(-0.38%) |
Mar 17, 2017 | 112.75 | 113.15 | 112.00 | 112.43 | 439,237 | -0.47(-0.42%) |
Mar 16, 2017 | 112.65 | 113.67 | 112.65 | 112.90 | 120,077 | +0.26(+0.23%) |
Mar 15, 2017 | 111.83 | 113.00 | 111.58 | 112.64 | 104,525 | +0.78(+0.70%) |
Mar 14, 2017 | 112.55 | 112.71 | 111.56 | 111.86 | 107,933 | -0.72(-0.64%) |
Mar 13, 2017 | 111.54 | 112.86 | 111.54 | 112.58 | 98,448 | +0.50(+0.45%) |
Mar 10, 2017 | 111.86 | 112.64 | 111.60 | 112.08 | 115,120 | +0.36(+0.32%) |
Mar 09, 2017 | 112.26 | 112.63 | 111.72 | 111.72 | 102,848 | -0.56(-0.50%) |
Mar 08, 2017 | 111.68 | 113.00 | 111.59 | 112.28 | 92,053 | +0.39(+0.35%) |
Mar 07, 2017 | 111.47 | 112.56 | 111.12 | 111.89 | 185,905 | +0.38(+0.34%) |
Mar 06, 2017 | 110.77 | 111.82 | 110.22 | 111.51 | 94,064 | +0.35(+0.31%) |
Mar 03, 2017 | 111.11 | 111.69 | 110.70 | 111.16 | 174,757 | -0.44(-0.39%) |
Mar 02, 2017 | 111.89 | 112.12 | 110.27 | 111.60 | 122,202 | +0.83(+0.75%) |
Mar 01, 2017 | 111.32 | 111.58 | 110.72 | 110.77 | 163,537 | -0.53(-0.48%) |
Feb 28, 2017 | 111.02 | 112.06 | 110.82 | 111.30 | 206,335 | +0.41(+0.37%) |
Feb 27, 2017 | 111.32 | 111.99 | 110.11 | 110.89 | 238,185 | -0.73(-0.65%) |
Feb 24, 2017 | 113.30 | 113.30 | 111.00 | 111.62 | 100,637 | -1.81(-1.60%) |
Feb 23, 2017 | 111.78 | 114.34 | 111.05 | 113.43 | 210,833 | +1.95(+1.75%) |
Feb 22, 2017 | 110.96 | 111.84 | 110.85 | 111.48 | 127,999 | +0.51(+0.46%) |
Feb 21, 2017 | 110.56 | 111.38 | 110.43 | 110.97 | 84,101 | +0.37(+0.33%) |
Feb 17, 2017 | 110.60 | 110.60 | 110.60 | 0 | -0.16(-0.14%) | |
Feb 16, 2017 | 110.70 | 110.84 | 110.16 | 110.76 | 93,531 | +0.02(+0.02%) |
Feb 15, 2017 | 110.21 | 110.80 | 109.89 | 110.74 | 87,379 | +0.53(+0.48%) |
Feb 14, 2017 | 109.82 | 110.38 | 109.63 | 110.21 | 93,936 | +0.45(+0.41%) |
Feb 13, 2017 | 110.28 | 110.28 | 109.25 | 109.76 | 91,107 | -0.23(-0.21%) |
Feb 10, 2017 | 110.41 | 110.91 | 109.91 | 109.99 | 120,922 | -0.52(-0.47%) |
Feb 09, 2017 | 110.36 | 111.03 | 110.25 | 110.51 | 136,504 | +0.25(+0.23%) |
Feb 08, 2017 | 110.21 | 110.57 | 109.86 | 110.26 | 116,774 | +0.11(+0.10%) |
Feb 07, 2017 | 109.87 | 110.61 | 109.67 | 110.15 | 108,948 | +0.52(+0.47%) |
Feb 06, 2017 | 109.62 | 109.65 | 108.81 | 109.63 | 98,159 | -0.19(-0.17%) |
Feb 03, 2017 | 110.17 | 110.49 | 109.41 | 109.82 | 137,467 | -0.31(-0.28%) |
Feb 02, 2017 | 110.44 | 110.72 | 109.51 | 110.13 | 83,699 | -0.44(-0.40%) |