Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.55 | 121.47 | 118.81 | 120.94 | 925,823 | +1.11(+0.93%) |
Apr 27, 2017 | 118.54 | 120.35 | 117.05 | 119.83 | 1,137,222 | +1.61(+1.36%) |
Apr 26, 2017 | 118.54 | 119.50 | 117.70 | 118.22 | 787,235 | -0.35(-0.30%) |
Apr 25, 2017 | 118.80 | 118.98 | 117.60 | 118.57 | 1,010,805 | +0.53(+0.45%) |
Apr 24, 2017 | 118.56 | 119.04 | 117.51 | 118.04 | 844,915 | -0.31(-0.26%) |
Apr 21, 2017 | 118.61 | 119.04 | 117.78 | 118.34 | 686,607 | -0.48(-0.40%) |
Apr 20, 2017 | 119.62 | 119.82 | 118.33 | 118.82 | 914,069 | -0.76(-0.63%) |
Apr 19, 2017 | 120.10 | 120.65 | 119.40 | 119.58 | 967,042 | -0.08(-0.06%) |
Apr 18, 2017 | 119.36 | 119.94 | 119.01 | 119.66 | 1,133,676 | +0.17(+0.14%) |
Apr 17, 2017 | 118.25 | 119.52 | 117.89 | 119.48 | 894,888 | +1.12(+0.95%) |
Apr 13, 2017 | 117.74 | 118.70 | 117.22 | 118.36 | 1,043,031 | +0.70(+0.59%) |
Apr 12, 2017 | 117.95 | 118.54 | 116.81 | 117.67 | 951,397 | -0.93(-0.78%) |
Apr 11, 2017 | 117.74 | 119.00 | 117.05 | 118.59 | 1,881,433 | +1.96(+1.68%) |
Apr 10, 2017 | 116.12 | 117.00 | 115.65 | 116.63 | 824,664 | +0.78(+0.68%) |
Apr 07, 2017 | 114.80 | 116.22 | 114.28 | 115.85 | 1,346,385 | +1.05(+0.92%) |
Apr 06, 2017 | 114.25 | 114.95 | 113.38 | 114.80 | 990,899 | +0.95(+0.83%) |
Apr 05, 2017 | 114.58 | 114.69 | 113.74 | 113.85 | 1,051,386 | -0.34(-0.30%) |
Apr 04, 2017 | 114.24 | 114.89 | 114.01 | 114.20 | 1,282,723 | -0.11(-0.09%) |
Apr 03, 2017 | 114.68 | 115.11 | 113.49 | 114.30 | 1,174,239 | -0.78(-0.68%) |
Mar 31, 2017 | 113.53 | 115.22 | 113.02 | 115.08 | 1,429,080 | +1.39(+1.22%) |
Mar 30, 2017 | 114.44 | 114.74 | 113.37 | 113.70 | 852,535 | -0.82(-0.72%) |
Mar 29, 2017 | 113.34 | 114.77 | 113.14 | 114.52 | 862,449 | +1.18(+1.04%) |
Mar 28, 2017 | 112.52 | 113.50 | 110.33 | 113.34 | 1,052,424 | +0.72(+0.64%) |
Mar 27, 2017 | 111.64 | 113.28 | 111.02 | 112.63 | 803,384 | -0.47(-0.41%) |
Mar 24, 2017 | 112.74 | 113.80 | 112.22 | 113.10 | 1,141,036 | +0.15(+0.14%) |
Mar 23, 2017 | 111.98 | 113.04 | 111.48 | 112.94 | 1,972,488 | +1.19(+1.07%) |
Mar 22, 2017 | 111.86 | 112.80 | 111.28 | 111.75 | 1,225,139 | -0.19(-0.17%) |
Mar 21, 2017 | 112.06 | 113.28 | 111.83 | 111.94 | 1,106,861 | +0.02(+0.02%) |
Mar 20, 2017 | 110.57 | 112.48 | 110.57 | 111.92 | 1,127,241 | +1.35(+1.22%) |
Mar 17, 2017 | 110.69 | 111.16 | 110.40 | 110.57 | 5,125,755 | -0.47(-0.42%) |
Mar 16, 2017 | 112.11 | 112.47 | 110.60 | 111.04 | 1,058,824 | -0.53(-0.47%) |
Mar 15, 2017 | 111.45 | 112.37 | 110.13 | 111.57 | 1,503,484 | +0.55(+0.49%) |
Mar 14, 2017 | 112.43 | 112.65 | 110.85 | 111.02 | 1,404,239 | -1.45(-1.29%) |
Mar 13, 2017 | 112.71 | 113.01 | 111.47 | 112.47 | 1,698,101 | -0.15(-0.14%) |
Mar 10, 2017 | 112.13 | 113.18 | 111.61 | 112.63 | 1,420,223 | +1.16(+1.04%) |
Mar 09, 2017 | 109.34 | 111.54 | 109.17 | 111.47 | 1,432,779 | +1.86(+1.69%) |
Mar 08, 2017 | 110.03 | 110.71 | 109.29 | 109.62 | 1,119,892 | -0.73(-0.66%) |
Mar 07, 2017 | 109.70 | 111.20 | 109.70 | 110.34 | 946,551 | +0.23(+0.21%) |
Mar 06, 2017 | 109.13 | 110.34 | 107.78 | 110.11 | 1,139,225 | +0.18(+0.17%) |
Mar 03, 2017 | 110.38 | 110.69 | 109.73 | 109.93 | 1,314,197 | -0.29(-0.26%) |
Mar 02, 2017 | 110.53 | 111.18 | 108.84 | 110.22 | 1,046,602 | -0.08(-0.07%) |
Mar 01, 2017 | 111.06 | 111.15 | 108.04 | 110.30 | 1,395,318 | -0.39(-0.35%) |
Feb 28, 2017 | 107.56 | 111.57 | 106.86 | 110.69 | 2,921,992 | +2.85(+2.64%) |
Feb 27, 2017 | 106.10 | 107.99 | 106.06 | 107.84 | 1,001,981 | +1.56(+1.47%) |
Feb 24, 2017 | 106.36 | 106.69 | 105.66 | 106.28 | 757,260 | -0.03(-0.03%) |
Feb 23, 2017 | 107.11 | 107.84 | 105.32 | 106.31 | 605,027 | -0.45(-0.42%) |
Feb 22, 2017 | 106.13 | 107.16 | 105.94 | 106.76 | 807,556 | +0.91(+0.86%) |
Feb 21, 2017 | 104.01 | 106.00 | 103.66 | 105.85 | 941,964 | +2.14(+2.07%) |
Feb 17, 2017 | 103.71 | 103.71 | 103.71 | 0 | -0.44(-0.42%) | |
Feb 16, 2017 | 103.98 | 104.39 | 102.59 | 104.15 | 720,972 | +0.60(+0.58%) |
Feb 15, 2017 | 103.75 | 103.09 | 103.55 | 525,588 | -0.41(-0.40%) | |
Feb 14, 2017 | 104.64 | 104.96 | 103.39 | 103.96 | 636,655 | -0.85(-0.81%) |
Feb 13, 2017 | 102.44 | 104.86 | 101.10 | 104.81 | 1,116,671 | +2.54(+2.49%) |
Feb 10, 2017 | 102.95 | 102.95 | 101.24 | 102.26 | 803,757 | -0.64(-0.62%) |
Feb 09, 2017 | 102.14 | 103.15 | 101.70 | 102.90 | 1,225,529 | +0.74(+0.72%) |
Feb 08, 2017 | 100.18 | 102.47 | 99.63 | 102.17 | 1,169,042 | +1.98(+1.98%) |
Feb 07, 2017 | 99.83 | 100.40 | 99.55 | 100.19 | 696,926 | +0.37(+0.37%) |
Feb 06, 2017 | 100.83 | 100.83 | 99.27 | 99.82 | 1,366,127 | -1.23(-1.22%) |
Feb 03, 2017 | 100.73 | 102.36 | 100.13 | 101.05 | 1,075,439 | +1.24(+1.25%) |
Feb 02, 2017 | 99.35 | 100.21 | 99.03 | 99.81 | 780,211 | +0.51(+0.51%) |