Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.69 | 119.48 | 118.24 | 118.73 | 116,341 | +0.30(+0.25%) |
Apr 27, 2017 | 119.83 | 119.91 | 118.25 | 118.43 | 140,863 | -0.83(-0.70%) |
Apr 26, 2017 | 116.52 | 120.00 | 116.50 | 119.26 | 299,810 | +2.52(+2.16%) |
Apr 25, 2017 | 114.95 | 118.08 | 114.66 | 116.74 | 353,575 | +2.29(+2.00%) |
Apr 24, 2017 | 115.55 | 116.02 | 114.00 | 114.45 | 338,805 | -0.31(-0.27%) |
Apr 21, 2017 | 117.06 | 117.98 | 114.50 | 114.76 | 292,215 | -1.06(-0.92%) |
Apr 20, 2017 | 116.69 | 118.22 | 115.60 | 115.82 | 199,372 | -0.37(-0.32%) |
Apr 19, 2017 | 116.51 | 117.58 | 114.42 | 116.19 | 224,995 | +2.25(+1.97%) |
Apr 18, 2017 | 116.06 | 116.17 | 113.61 | 113.94 | 280,889 | -2.31(-1.99%) |
Apr 17, 2017 | 117.81 | 118.19 | 115.96 | 116.25 | 219,510 | -0.82(-0.70%) |
Apr 13, 2017 | 118.22 | 118.50 | 116.78 | 117.07 | 170,347 | -0.68(-0.58%) |
Apr 12, 2017 | 118.16 | 118.99 | 117.07 | 117.75 | 160,982 | -0.50(-0.42%) |
Apr 11, 2017 | 118.00 | 120.37 | 118.00 | 118.25 | 253,045 | +0.32(+0.27%) |
Apr 10, 2017 | 115.91 | 119.59 | 115.91 | 117.93 | 281,219 | +1.62(+1.39%) |
Apr 07, 2017 | 116.26 | 117.33 | 115.05 | 116.31 | 218,394 | +0.33(+0.28%) |
Apr 06, 2017 | 117.39 | 118.17 | 114.37 | 115.98 | 407,374 | -1.11(-0.95%) |
Apr 05, 2017 | 119.08 | 119.83 | 116.43 | 117.09 | 269,163 | -1.91(-1.61%) |
Apr 04, 2017 | 120.72 | 121.99 | 118.89 | 119.00 | 302,799 | -1.81(-1.50%) |
Apr 03, 2017 | 121.25 | 121.80 | 119.99 | 120.81 | 240,271 | -0.13(-0.11%) |
Mar 31, 2017 | 121.49 | 121.72 | 120.84 | 120.94 | 142,016 | -0.41(-0.34%) |
Mar 30, 2017 | 121.75 | 121.84 | 120.48 | 121.35 | 128,944 | -0.05(-0.04%) |
Mar 29, 2017 | 120.05 | 123.34 | 120.05 | 121.40 | 216,325 | +1.27(+1.06%) |
Mar 28, 2017 | 121.42 | 122.78 | 120.01 | 120.13 | 222,321 | -1.28(-1.05%) |
Mar 27, 2017 | 120.45 | 122.20 | 119.62 | 121.41 | 196,994 | +0.24(+0.20%) |
Mar 24, 2017 | 121.50 | 123.33 | 120.58 | 121.17 | 168,930 | +0.05(+0.04%) |
Mar 23, 2017 | 119.50 | 122.81 | 119.16 | 121.12 | 230,081 | +1.62(+1.36%) |
Mar 22, 2017 | 118.71 | 120.31 | 118.00 | 119.50 | 191,576 | +0.44(+0.37%) |
Mar 21, 2017 | 122.56 | 123.30 | 118.30 | 119.06 | 363,021 | -3.41(-2.78%) |
Mar 20, 2017 | 123.57 | 123.57 | 122.07 | 122.47 | 202,950 | -0.61(-0.50%) |
Mar 17, 2017 | 122.54 | 123.57 | 122.00 | 123.08 | 246,200 | +0.11(+0.09%) |
Mar 16, 2017 | 124.51 | 124.75 | 122.61 | 122.97 | 168,900 | -0.98(-0.79%) |
Mar 15, 2017 | 123.30 | 124.71 | 122.50 | 123.95 | 347,796 | +0.48(+0.39%) |
Mar 14, 2017 | 123.15 | 124.36 | 122.11 | 123.47 | 270,718 | +0.14(+0.11%) |
Mar 13, 2017 | 125.00 | 125.59 | 123.01 | 123.33 | 405,168 | -1.74(-1.39%) |
Mar 10, 2017 | 126.00 | 126.99 | 122.79 | 125.07 | 494,551 | -0.37(-0.29%) |
Mar 09, 2017 | 129.18 | 129.81 | 125.11 | 125.44 | 433,988 | -4.15(-3.20%) |
Mar 08, 2017 | 127.75 | 130.89 | 127.75 | 129.59 | 366,347 | +2.19(+1.72%) |
Mar 07, 2017 | 127.91 | 129.54 | 126.00 | 127.40 | 297,887 | -1.59(-1.23%) |
Mar 06, 2017 | 130.97 | 131.04 | 128.26 | 128.99 | 384,735 | -2.36(-1.80%) |
Mar 03, 2017 | 130.37 | 136.95 | 129.85 | 131.35 | 588,159 | +1.51(+1.16%) |
Mar 02, 2017 | 128.29 | 131.39 | 127.88 | 129.84 | 602,726 | +1.53(+1.19%) |
Mar 01, 2017 | 125.00 | 128.62 | 124.37 | 128.31 | 398,331 | +3.53(+2.83%) |
Feb 28, 2017 | 125.04 | 126.42 | 124.25 | 124.78 | 139,532 | -0.63(-0.50%) |
Feb 27, 2017 | 123.43 | 125.74 | 122.64 | 125.41 | 218,270 | +1.67(+1.35%) |
Feb 24, 2017 | 122.98 | 124.00 | 120.39 | 123.74 | 348,791 | -0.56(-0.45%) |
Feb 23, 2017 | 125.81 | 127.16 | 122.72 | 124.30 | 377,492 | -0.87(-0.70%) |
Feb 22, 2017 | 128.89 | 129.21 | 123.84 | 125.17 | 461,967 | -4.26(-3.29%) |
Feb 21, 2017 | 130.35 | 130.57 | 128.75 | 129.43 | 209,495 | -0.16(-0.12%) |
Feb 17, 2017 | 129.59 | 129.59 | 129.59 | 0 | -0.22(-0.17%) | |
Feb 16, 2017 | 132.09 | 132.50 | 128.71 | 129.81 | 318,468 | -2.70(-2.04%) |
Feb 15, 2017 | 132.49 | 133.30 | 130.06 | 132.51 | 512,122 | +0.10(+0.08%) |
Feb 14, 2017 | 130.80 | 132.73 | 128.87 | 132.41 | 507,503 | +2.99(+2.31%) |
Feb 13, 2017 | 128.30 | 131.33 | 127.65 | 129.42 | 358,503 | +1.19(+0.93%) |
Feb 10, 2017 | 128.06 | 129.48 | 127.04 | 128.23 | 284,593 | +0.30(+0.23%) |
Feb 09, 2017 | 129.87 | 130.83 | 126.75 | 127.93 | 453,143 | -0.97(-0.75%) |
Feb 08, 2017 | 124.63 | 130.00 | 124.28 | 128.90 | 675,550 | +4.97(+4.01%) |
Feb 07, 2017 | 119.97 | 125.02 | 118.19 | 123.93 | 687,059 | +3.17(+2.63%) |
Feb 06, 2017 | 118.71 | 120.94 | 118.52 | 120.76 | 402,391 | +2.08(+1.75%) |
Feb 03, 2017 | 115.80 | 118.84 | 115.06 | 118.68 | 330,721 | +3.38(+2.93%) |
Feb 02, 2017 | 115.94 | 116.60 | 112.50 | 115.30 | 330,946 | +0.38(+0.33%) |