Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 139.79 | 145.24 | 133.71 | 134.62 | 4,319,723 | +14.53(+12.10%) |
Apr 27, 2017 | 119.96 | 120.41 | 119.16 | 120.09 | 1,299,612 | +0.35(+0.29%) |
Apr 26, 2017 | 119.24 | 120.06 | 118.45 | 119.74 | 570,085 | +0.96(+0.81%) |
Apr 25, 2017 | 121.47 | 121.79 | 118.37 | 118.78 | 1,075,021 | -1.56(-1.30%) |
Apr 24, 2017 | 120.02 | 120.88 | 119.05 | 120.34 | 824,326 | +1.90(+1.60%) |
Apr 21, 2017 | 119.10 | 120.02 | 118.08 | 118.44 | 719,645 | -0.43(-0.36%) |
Apr 20, 2017 | 117.50 | 119.19 | 116.32 | 118.87 | 670,080 | +1.32(+1.12%) |
Apr 19, 2017 | 116.65 | 117.98 | 116.57 | 117.55 | 490,018 | +1.23(+1.06%) |
Apr 18, 2017 | 114.94 | 116.40 | 114.74 | 116.32 | 410,061 | +1.14(+0.99%) |
Apr 17, 2017 | 113.96 | 115.31 | 113.81 | 115.18 | 465,244 | +1.45(+1.27%) |
Apr 13, 2017 | 113.97 | 114.72 | 113.40 | 113.73 | 497,186 | -0.38(-0.33%) |
Apr 12, 2017 | 115.16 | 115.50 | 113.93 | 114.11 | 484,638 | -0.84(-0.73%) |
Apr 11, 2017 | 114.82 | 115.25 | 114.10 | 114.95 | 473,945 | +0.22(+0.19%) |
Apr 10, 2017 | 115.25 | 115.25 | 114.27 | 114.73 | 446,289 | -0.01(-0.01%) |
Apr 07, 2017 | 114.76 | 115.74 | 114.66 | 114.74 | 511,730 | -0.45(-0.39%) |
Apr 06, 2017 | 114.77 | 115.36 | 114.18 | 115.19 | 509,600 | +0.39(+0.34%) |
Apr 05, 2017 | 115.94 | 116.45 | 114.72 | 114.80 | 448,811 | -0.81(-0.70%) |
Apr 04, 2017 | 116.56 | 116.99 | 115.25 | 115.61 | 578,943 | -0.75(-0.64%) |
Apr 03, 2017 | 115.13 | 116.75 | 114.80 | 116.36 | 1,109,975 | +1.65(+1.44%) |
Mar 31, 2017 | 113.70 | 115.20 | 113.46 | 114.71 | 563,201 | +0.75(+0.66%) |
Mar 30, 2017 | 114.59 | 114.98 | 113.75 | 113.96 | 637,395 | -0.27(-0.24%) |
Mar 29, 2017 | 113.81 | 114.92 | 113.25 | 114.23 | 297,599 | +0.33(+0.29%) |
Mar 28, 2017 | 113.76 | 114.35 | 113.22 | 113.90 | 394,501 | -0.12(-0.11%) |
Mar 27, 2017 | 113.42 | 114.49 | 112.21 | 114.02 | 641,115 | +0.15(+0.13%) |
Mar 24, 2017 | 112.64 | 114.99 | 112.64 | 113.87 | 664,630 | +1.32(+1.17%) |
Mar 23, 2017 | 111.93 | 113.33 | 111.35 | 112.55 | 526,688 | +0.56(+0.50%) |
Mar 22, 2017 | 110.95 | 112.49 | 110.25 | 111.99 | 509,571 | +0.93(+0.84%) |
Mar 21, 2017 | 113.77 | 114.29 | 110.58 | 111.06 | 1,027,791 | -2.17(-1.92%) |
Mar 20, 2017 | 112.25 | 113.31 | 111.65 | 113.23 | 862,349 | +1.38(+1.23%) |
Mar 17, 2017 | 110.89 | 113.00 | 110.56 | 111.85 | 1,195,094 | +1.38(+1.25%) |
Mar 16, 2017 | 110.65 | 111.40 | 109.76 | 110.47 | 616,810 | +0.16(+0.15%) |
Mar 15, 2017 | 107.59 | 110.87 | 107.12 | 110.31 | 1,082,028 | +2.83(+2.63%) |
Mar 14, 2017 | 107.84 | 107.84 | 106.62 | 107.48 | 490,480 | -0.51(-0.47%) |
Mar 13, 2017 | 105.47 | 108.27 | 105.47 | 107.99 | 665,790 | +2.67(+2.54%) |
Mar 10, 2017 | 105.84 | 105.92 | 104.39 | 105.32 | 448,236 | -0.04(-0.04%) |
Mar 09, 2017 | 104.09 | 105.59 | 103.22 | 105.36 | 482,173 | +1.64(+1.58%) |
Mar 08, 2017 | 103.65 | 104.59 | 103.39 | 103.72 | 375,301 | +0.57(+0.55%) |
Mar 07, 2017 | 102.47 | 103.82 | 102.02 | 103.15 | 609,327 | +0.41(+0.40%) |
Mar 06, 2017 | 104.10 | 104.70 | 102.18 | 102.74 | 771,715 | -1.30(-1.25%) |
Mar 03, 2017 | 104.20 | 104.25 | 103.12 | 104.04 | 516,587 | -0.08(-0.08%) |
Mar 02, 2017 | 104.09 | 104.53 | 103.16 | 104.12 | 568,489 | +0.29(+0.28%) |
Mar 01, 2017 | 103.77 | 104.42 | 102.67 | 103.83 | 780,988 | +1.07(+1.04%) |
Feb 28, 2017 | 102.27 | 103.83 | 102.27 | 102.76 | 778,510 | +0.50(+0.49%) |
Feb 27, 2017 | 102.57 | 103.24 | 102.11 | 102.26 | 631,021 | -0.63(-0.61%) |
Feb 24, 2017 | 100.57 | 103.04 | 100.57 | 102.89 | 724,021 | +1.73(+1.71%) |
Feb 23, 2017 | 101.21 | 101.65 | 100.27 | 101.16 | 610,415 | +0.07(+0.07%) |
Feb 22, 2017 | 100.61 | 101.19 | 100.03 | 101.09 | 870,874 | -0.77(-0.76%) |
Feb 21, 2017 | 102.28 | 102.90 | 101.06 | 101.86 | 571,775 | +0.09(+0.09%) |
Feb 17, 2017 | 101.77 | 101.77 | 101.77 | 0 | +1.34(+1.34%) | |
Feb 16, 2017 | 100.00 | 100.76 | 99.62 | 100.42 | 846,216 | +0.46(+0.46%) |
Feb 15, 2017 | 98.27 | 100.12 | 98.17 | 99.96 | 598,115 | +1.57(+1.60%) |
Feb 14, 2017 | 97.67 | 99.28 | 97.31 | 98.39 | 791,106 | +0.78(+0.80%) |
Feb 13, 2017 | 96.92 | 98.02 | 96.40 | 97.61 | 592,845 | +0.64(+0.66%) |
Feb 10, 2017 | 95.96 | 97.22 | 95.17 | 96.97 | 740,533 | +0.99(+1.03%) |
Feb 09, 2017 | 94.20 | 96.49 | 94.20 | 95.98 | 670,487 | +1.81(+1.92%) |
Feb 08, 2017 | 93.25 | 94.19 | 92.61 | 94.17 | 599,577 | +0.52(+0.56%) |
Feb 07, 2017 | 94.31 | 94.50 | 93.09 | 93.65 | 954,133 | -0.20(-0.21%) |
Feb 06, 2017 | 96.00 | 96.24 | 93.30 | 93.85 | 1,238,532 | -1.97(-2.06%) |
Feb 03, 2017 | 95.43 | 96.52 | 94.14 | 95.82 | 1,104,765 | +0.69(+0.73%) |
Feb 02, 2017 | 97.38 | 98.54 | 94.72 | 95.13 | 1,761,685 | -2.12(-2.18%) |