Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.80 | 120.60 | 118.10 | 118.40 | 400,754 | -0.50(-0.42%) |
Apr 27, 2017 | 120.70 | 120.70 | 114.40 | 118.90 | 631,587 | -2.60(-2.14%) |
Apr 26, 2017 | 121.00 | 125.30 | 121.00 | 121.50 | 538,547 | -0.90(-0.74%) |
Apr 25, 2017 | 119.00 | 122.80 | 117.50 | 122.40 | 468,608 | +3.90(+3.29%) |
Apr 24, 2017 | 116.90 | 119.70 | 115.20 | 118.50 | 534,166 | +3.10(+2.69%) |
Apr 21, 2017 | 114.00 | 116.50 | 113.35 | 115.40 | 536,726 | +0.40(+0.35%) |
Apr 20, 2017 | 115.90 | 116.30 | 114.40 | 115.00 | 690,732 | +0.00(+0.00%) |
Apr 19, 2017 | 121.00 | 122.20 | 114.80 | 115.00 | 874,408 | -6.70(-5.51%) |
Apr 18, 2017 | 123.30 | 125.00 | 120.10 | 121.70 | 599,312 | -2.90(-2.33%) |
Apr 17, 2017 | 125.30 | 125.50 | 121.80 | 124.60 | 897,552 | -0.50(-0.40%) |
Apr 13, 2017 | 133.90 | 134.00 | 124.80 | 125.10 | 788,299 | -6.20(-4.72%) |
Apr 12, 2017 | 135.80 | 137.25 | 131.10 | 131.30 | 501,714 | -4.80(-3.53%) |
Apr 11, 2017 | 134.50 | 136.20 | 133.40 | 136.10 | 472,440 | +1.60(+1.19%) |
Apr 10, 2017 | 132.10 | 135.20 | 131.30 | 134.50 | 403,057 | +3.40(+2.59%) |
Apr 07, 2017 | 133.10 | 133.70 | 130.50 | 131.10 | 454,382 | -1.70(-1.28%) |
Apr 06, 2017 | 132.70 | 134.70 | 131.70 | 132.80 | 457,671 | +1.40(+1.07%) |
Apr 05, 2017 | 136.20 | 139.20 | 131.00 | 131.40 | 639,739 | -2.70(-2.01%) |
Apr 04, 2017 | 133.10 | 135.90 | 132.80 | 134.10 | 486,669 | +1.50(+1.13%) |
Apr 03, 2017 | 131.50 | 132.90 | 129.10 | 132.60 | 536,257 | +1.00(+0.76%) |
Mar 31, 2017 | 126.80 | 132.10 | 126.60 | 131.60 | 605,854 | +3.80(+2.97%) |
Mar 30, 2017 | 129.80 | 131.00 | 127.15 | 127.80 | 578,658 | -0.40(-0.31%) |
Mar 29, 2017 | 122.80 | 128.50 | 122.10 | 128.20 | 762,615 | +4.90(+3.97%) |
Mar 28, 2017 | 119.90 | 123.90 | 118.70 | 123.30 | 596,332 | +4.10(+3.44%) |
Mar 27, 2017 | 116.00 | 120.60 | 115.30 | 119.20 | 614,363 | +0.50(+0.42%) |
Mar 24, 2017 | 117.90 | 119.10 | 117.05 | 118.70 | 380,938 | +1.20(+1.02%) |
Mar 23, 2017 | 118.10 | 119.50 | 116.05 | 117.50 | 385,821 | -0.10(-0.09%) |
Mar 22, 2017 | 115.50 | 118.20 | 114.30 | 117.60 | 479,838 | +0.50(+0.43%) |
Mar 21, 2017 | 121.70 | 123.30 | 116.80 | 117.10 | 557,199 | -4.70(-3.86%) |
Mar 20, 2017 | 116.80 | 121.90 | 114.90 | 121.80 | 478,893 | +3.20(+2.70%) |
Mar 17, 2017 | 118.60 | 121.40 | 118.10 | 118.60 | 573,138 | +0.60(+0.51%) |
Mar 16, 2017 | 119.70 | 121.10 | 117.85 | 118.00 | 470,456 | -0.70(-0.59%) |
Mar 15, 2017 | 115.20 | 119.70 | 113.20 | 118.70 | 651,971 | +4.70(+4.12%) |
Mar 14, 2017 | 112.60 | 114.15 | 109.70 | 114.00 | 382,662 | -2.00(-1.72%) |
Mar 13, 2017 | 118.00 | 113.70 | 116.00 | 303,488 | +0.70(+0.61%) | |
Mar 10, 2017 | 115.80 | 116.10 | 112.80 | 115.30 | 500,407 | +0.90(+0.79%) |
Mar 09, 2017 | 115.00 | 115.40 | 110.50 | 114.40 | 745,946 | +0.00(+0.00%) |
Mar 08, 2017 | 120.50 | 122.10 | 113.55 | 114.40 | 776,253 | -7.30(-6.00%) |
Mar 07, 2017 | 124.00 | 125.25 | 121.60 | 121.70 | 419,213 | -2.30(-1.85%) |
Mar 06, 2017 | 123.20 | 124.20 | 121.80 | 124.00 | 453,355 | +0.40(+0.32%) |
Mar 03, 2017 | 126.00 | 126.95 | 123.40 | 123.60 | 249,024 | -2.10(-1.67%) |
Mar 02, 2017 | 133.10 | 132.00 | 125.60 | 125.70 | 458,760 | -7.40(-5.56%) |
Mar 01, 2017 | 128.10 | 133.10 | 126.30 | 133.10 | 784,155 | +6.90(+5.47%) |
Feb 28, 2017 | 125.60 | 129.80 | 119.40 | 126.20 | 1,255,969 | -7.40(-5.54%) |
Feb 27, 2017 | 132.90 | 135.10 | 131.80 | 133.60 | 597,575 | +1.10(+0.83%) |
Feb 24, 2017 | 135.60 | 137.20 | 131.70 | 132.50 | 519,576 | -4.90(-3.57%) |
Feb 23, 2017 | 141.20 | 141.40 | 135.50 | 137.40 | 362,437 | -0.90(-0.65%) |
Feb 22, 2017 | 142.00 | 143.30 | 138.10 | 138.30 | 356,953 | -5.70(-3.96%) |
Feb 21, 2017 | 145.00 | 146.40 | 143.70 | 144.00 | 368,442 | +1.20(+0.84%) |
Feb 17, 2017 | 142.80 | 142.80 | 142.80 | 0 | -2.20(-1.52%) | |
Feb 16, 2017 | 149.20 | 149.20 | 144.20 | 145.00 | 483,586 | -4.20(-2.82%) |
Feb 15, 2017 | 147.30 | 150.20 | 146.80 | 149.20 | 448,003 | +0.70(+0.47%) |
Feb 14, 2017 | 147.20 | 149.15 | 144.40 | 148.50 | 478,666 | +1.80(+1.23%) |
Feb 13, 2017 | 141.00 | 146.90 | 140.20 | 146.70 | 616,918 | +4.50(+3.16%) |
Feb 10, 2017 | 143.40 | 144.38 | 141.65 | 142.20 | 352,861 | +1.40(+0.99%) |
Feb 09, 2017 | 139.20 | 142.00 | 138.50 | 140.80 | 557,315 | +3.40(+2.47%) |
Feb 08, 2017 | 137.20 | 140.20 | 133.30 | 137.40 | 640,357 | -1.70(-1.22%) |
Feb 07, 2017 | 141.60 | 142.55 | 137.00 | 139.10 | 596,276 | -4.10(-2.86%) |
Feb 06, 2017 | 149.60 | 149.70 | 142.30 | 143.20 | 484,520 | -4.90(-3.31%) |
Feb 03, 2017 | 148.60 | 148.70 | 146.10 | 148.10 | 574,555 | +0.30(+0.20%) |
Feb 02, 2017 | 150.50 | 151.00 | 146.00 | 147.80 | 421,131 | -2.10(-1.40%) |