Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 115.83 | 116.40 | 115.54 | 115.77 | 900,364 | -0.29(-0.25%) |
Apr 27, 2017 | 115.94 | 116.47 | 115.55 | 116.06 | 877,663 | +0.07(+0.06%) |
Apr 26, 2017 | 115.99 | 116.76 | 115.86 | 115.99 | 795,133 | +0.00(+0.00%) |
Apr 25, 2017 | 115.74 | 116.17 | 115.32 | 115.99 | 744,469 | +1.00(+0.87%) |
Apr 24, 2017 | 115.45 | 116.20 | 114.73 | 115.00 | 2,106,200 | +0.59(+0.51%) |
Apr 21, 2017 | 116.06 | 116.31 | 114.37 | 114.41 | 1,373,690 | -2.06(-1.77%) |
Apr 20, 2017 | 115.39 | 116.94 | 114.92 | 116.46 | 1,251,163 | +1.39(+1.21%) |
Apr 19, 2017 | 115.31 | 115.54 | 114.67 | 115.07 | 959,275 | +0.25(+0.22%) |
Apr 18, 2017 | 114.40 | 115.08 | 114.24 | 114.82 | 861,987 | -0.18(-0.16%) |
Apr 17, 2017 | 114.15 | 115.15 | 114.15 | 115.01 | 990,843 | +0.92(+0.80%) |
Apr 13, 2017 | 114.44 | 114.99 | 114.09 | 114.09 | 674,764 | -0.55(-0.48%) |
Apr 12, 2017 | 115.11 | 115.42 | 114.32 | 114.64 | 928,535 | -1.02(-0.89%) |
Apr 11, 2017 | 115.17 | 115.70 | 114.59 | 115.66 | 823,938 | -0.03(-0.03%) |
Apr 10, 2017 | 115.70 | 116.22 | 115.17 | 115.69 | 1,009,885 | +0.12(+0.10%) |
Apr 07, 2017 | 115.00 | 116.18 | 114.91 | 115.58 | 1,266,908 | +0.24(+0.21%) |
Apr 06, 2017 | 115.19 | 115.71 | 114.36 | 115.33 | 855,798 | +0.15(+0.13%) |
Apr 05, 2017 | 115.43 | 116.31 | 114.97 | 115.18 | 1,093,579 | +0.32(+0.28%) |
Apr 04, 2017 | 114.12 | 114.88 | 113.42 | 114.86 | 959,923 | +0.55(+0.48%) |
Apr 03, 2017 | 114.56 | 114.96 | 113.69 | 114.31 | 1,234,857 | -0.35(-0.30%) |
Mar 31, 2017 | 113.88 | 114.98 | 113.74 | 114.66 | 1,225,428 | +0.20(+0.18%) |
Mar 30, 2017 | 113.61 | 114.62 | 113.03 | 114.45 | 1,079,281 | +0.70(+0.61%) |
Mar 29, 2017 | 114.36 | 114.81 | 113.69 | 113.76 | 717,002 | -1.08(-0.94%) |
Mar 28, 2017 | 113.88 | 115.30 | 113.75 | 114.84 | 1,050,388 | +0.67(+0.58%) |
Mar 27, 2017 | 112.45 | 114.44 | 112.11 | 114.17 | 1,172,194 | +0.63(+0.55%) |
Mar 24, 2017 | 113.68 | 114.16 | 113.10 | 113.55 | 835,987 | +0.06(+0.05%) |
Mar 23, 2017 | 113.68 | 114.44 | 113.33 | 113.49 | 871,551 | -0.22(-0.20%) |
Mar 22, 2017 | 113.52 | 114.04 | 113.09 | 113.71 | 924,716 | +0.14(+0.12%) |
Mar 21, 2017 | 114.91 | 114.91 | 113.22 | 113.58 | 1,183,546 | -0.59(-0.52%) |
Mar 20, 2017 | 114.78 | 114.92 | 113.99 | 114.17 | 762,196 | -0.70(-0.61%) |
Mar 17, 2017 | 115.49 | 115.81 | 114.73 | 114.87 | 1,245,554 | -0.32(-0.28%) |
Mar 16, 2017 | 114.96 | 115.36 | 114.52 | 115.19 | 994,544 | +0.21(+0.18%) |
Mar 15, 2017 | 114.47 | 115.12 | 114.17 | 114.98 | 1,292,695 | +0.58(+0.51%) |
Mar 14, 2017 | 114.72 | 114.84 | 114.12 | 114.40 | 810,041 | -0.50(-0.44%) |
Mar 13, 2017 | 113.99 | 115.01 | 113.99 | 114.90 | 1,548,825 | +1.04(+0.92%) |
Mar 10, 2017 | 112.61 | 113.94 | 112.35 | 113.86 | 1,638,248 | +1.48(+1.32%) |
Mar 09, 2017 | 111.83 | 112.83 | 111.57 | 112.38 | 1,216,579 | +0.69(+0.61%) |
Mar 08, 2017 | 112.06 | 112.26 | 111.05 | 111.69 | 1,082,996 | +0.08(+0.07%) |
Mar 07, 2017 | 111.60 | 112.05 | 111.12 | 111.61 | 801,284 | -0.16(-0.15%) |
Mar 06, 2017 | 111.87 | 112.64 | 111.73 | 111.78 | 755,211 | -0.74(-0.66%) |
Mar 03, 2017 | 112.42 | 112.82 | 112.07 | 112.52 | 789,210 | +0.02(+0.02%) |
Mar 02, 2017 | 113.56 | 113.66 | 112.38 | 112.50 | 811,434 | -1.01(-0.89%) |
Mar 01, 2017 | 113.51 | 113.88 | 112.49 | 113.52 | 949,257 | +1.80(+1.61%) |
Feb 28, 2017 | 112.17 | 112.38 | 111.41 | 111.72 | 1,255,065 | -0.70(-0.62%) |
Feb 27, 2017 | 112.85 | 113.20 | 112.08 | 112.42 | 511,571 | -0.18(-0.16%) |
Feb 24, 2017 | 111.28 | 112.60 | 111.25 | 112.60 | 737,729 | +0.36(+0.32%) |
Feb 23, 2017 | 111.89 | 112.52 | 111.64 | 112.24 | 929,835 | +0.57(+0.51%) |
Feb 22, 2017 | 111.68 | 112.47 | 111.02 | 111.67 | 1,129,431 | +0.03(+0.03%) |
Feb 21, 2017 | 113.22 | 113.80 | 111.31 | 111.64 | 1,522,846 | -1.89(-1.67%) |
Feb 17, 2017 | 113.54 | 113.54 | 113.54 | 0 | +0.24(+0.21%) | |
Feb 16, 2017 | 112.73 | 113.37 | 112.49 | 113.30 | 744,743 | +0.70(+0.62%) |
Feb 15, 2017 | 111.81 | 112.73 | 111.38 | 112.60 | 765,744 | +0.69(+0.61%) |
Feb 14, 2017 | 111.75 | 112.10 | 111.06 | 111.91 | 820,955 | -0.02(-0.02%) |
Feb 13, 2017 | 111.61 | 112.21 | 111.36 | 111.93 | 983,628 | +0.27(+0.24%) |
Feb 10, 2017 | 113.39 | 113.76 | 110.13 | 111.66 | 1,256,034 | +0.41(+0.36%) |
Feb 09, 2017 | 110.47 | 111.29 | 110.42 | 111.26 | 1,064,600 | +0.78(+0.71%) |
Feb 08, 2017 | 109.85 | 110.54 | 109.37 | 110.47 | 779,253 | +0.11(+0.10%) |
Feb 07, 2017 | 110.72 | 110.75 | 110.15 | 110.37 | 837,182 | +0.17(+0.15%) |
Feb 06, 2017 | 109.42 | 110.49 | 109.18 | 110.20 | 810,515 | +0.02(+0.02%) |
Feb 03, 2017 | 108.95 | 110.35 | 108.39 | 110.19 | 1,476,790 | +1.53(+1.40%) |
Feb 02, 2017 | 106.84 | 108.69 | 106.09 | 108.66 | 1,381,571 | +1.27(+1.18%) |