Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 110.10 | 110.53 | 109.40 | 110.16 | 269,356 | +0.01(+0.01%) |
Apr 27, 2017 | 110.39 | 111.09 | 109.77 | 110.15 | 211,815 | +0.15(+0.14%) |
Apr 26, 2017 | 109.79 | 110.34 | 109.47 | 110.00 | 306,678 | +0.23(+0.21%) |
Apr 25, 2017 | 109.86 | 110.78 | 109.75 | 109.77 | 265,720 | +0.17(+0.16%) |
Apr 24, 2017 | 108.74 | 109.73 | 108.70 | 109.60 | 225,697 | +1.60(+1.48%) |
Apr 21, 2017 | 108.16 | 108.39 | 107.63 | 108.00 | 211,117 | -0.01(-0.01%) |
Apr 20, 2017 | 108.31 | 108.31 | 107.35 | 108.01 | 175,436 | +0.23(+0.21%) |
Apr 19, 2017 | 107.50 | 108.28 | 105.76 | 107.78 | 271,026 | +0.61(+0.57%) |
Apr 18, 2017 | 106.02 | 107.30 | 106.02 | 107.17 | 234,974 | +0.77(+0.72%) |
Apr 17, 2017 | 105.17 | 106.43 | 104.66 | 106.40 | 205,844 | +1.03(+0.98%) |
Apr 13, 2017 | 105.39 | 106.16 | 104.71 | 105.37 | 207,071 | -0.19(-0.18%) |
Apr 12, 2017 | 106.06 | 106.91 | 104.65 | 105.56 | 283,488 | -0.38(-0.36%) |
Apr 11, 2017 | 105.66 | 106.01 | 104.72 | 105.94 | 348,481 | +0.08(+0.08%) |
Apr 10, 2017 | 105.76 | 106.29 | 105.42 | 105.86 | 239,592 | +0.27(+0.26%) |
Apr 07, 2017 | 105.68 | 106.10 | 104.78 | 105.59 | 383,458 | -0.55(-0.52%) |
Apr 06, 2017 | 105.27 | 106.48 | 105.06 | 106.14 | 238,512 | +0.97(+0.92%) |
Apr 05, 2017 | 106.20 | 106.88 | 105.12 | 105.17 | 391,038 | -0.40(-0.38%) |
Apr 04, 2017 | 106.75 | 107.23 | 105.26 | 105.57 | 396,086 | -1.22(-1.14%) |
Apr 03, 2017 | 106.87 | 108.04 | 106.33 | 106.79 | 486,615 | -0.08(-0.07%) |
Mar 31, 2017 | 106.86 | 107.32 | 106.41 | 106.87 | 308,871 | +0.10(+0.09%) |
Mar 30, 2017 | 106.23 | 107.38 | 106.17 | 106.77 | 313,718 | +0.22(+0.21%) |
Mar 29, 2017 | 105.84 | 106.75 | 105.80 | 106.55 | 453,479 | +0.36(+0.34%) |
Mar 28, 2017 | 105.66 | 106.39 | 104.98 | 106.19 | 419,376 | +0.54(+0.51%) |
Mar 27, 2017 | 105.06 | 105.97 | 104.55 | 105.65 | 439,313 | -0.05(-0.05%) |
Mar 24, 2017 | 106.99 | 106.99 | 105.40 | 105.70 | 375,849 | -0.88(-0.83%) |
Mar 23, 2017 | 106.63 | 106.91 | 106.11 | 106.58 | 383,126 | -0.06(-0.05%) |
Mar 22, 2017 | 106.50 | 106.90 | 106.16 | 106.64 | 219,720 | +0.22(+0.21%) |
Mar 21, 2017 | 107.98 | 108.11 | 106.20 | 106.42 | 436,485 | -1.11(-1.03%) |
Mar 20, 2017 | 107.00 | 107.79 | 106.35 | 107.53 | 325,413 | +0.24(+0.22%) |
Mar 17, 2017 | 107.00 | 107.86 | 106.95 | 107.29 | 628,371 | +0.07(+0.07%) |
Mar 16, 2017 | 107.50 | 107.83 | 106.90 | 107.22 | 217,661 | +0.16(+0.15%) |
Mar 15, 2017 | 106.36 | 107.55 | 105.95 | 107.06 | 489,182 | +0.78(+0.73%) |
Mar 14, 2017 | 106.69 | 106.79 | 105.88 | 106.28 | 250,547 | -0.55(-0.51%) |
Mar 13, 2017 | 106.25 | 107.09 | 106.25 | 106.83 | 457,487 | +0.36(+0.34%) |
Mar 10, 2017 | 106.03 | 106.53 | 104.56 | 106.47 | 315,691 | +0.54(+0.51%) |
Mar 09, 2017 | 106.01 | 106.78 | 105.31 | 105.93 | 317,669 | -0.06(-0.06%) |
Mar 08, 2017 | 105.59 | 106.38 | 105.59 | 105.99 | 396,651 | +0.22(+0.21%) |
Mar 07, 2017 | 105.61 | 106.12 | 105.22 | 105.77 | 732,979 | +0.23(+0.22%) |
Mar 06, 2017 | 105.52 | 106.30 | 105.10 | 105.54 | 472,689 | -0.76(-0.71%) |
Mar 03, 2017 | 105.79 | 106.92 | 105.28 | 106.30 | 481,247 | +0.24(+0.23%) |
Mar 02, 2017 | 108.07 | 108.40 | 105.97 | 106.06 | 987,139 | -2.30(-2.12%) |
Mar 01, 2017 | 107.57 | 108.92 | 107.28 | 108.36 | 794,775 | +1.60(+1.50%) |
Feb 28, 2017 | 107.25 | 107.77 | 106.31 | 106.76 | 837,422 | -0.49(-0.46%) |
Feb 27, 2017 | 104.36 | 107.64 | 104.21 | 107.25 | 825,036 | +2.75(+2.63%) |
Feb 24, 2017 | 103.28 | 104.53 | 102.10 | 104.50 | 627,896 | +0.35(+0.34%) |
Feb 23, 2017 | 101.08 | 106.00 | 101.08 | 104.15 | 1,203,389 | +3.07(+3.04%) |
Feb 22, 2017 | 101.33 | 102.08 | 100.51 | 101.08 | 603,226 | -0.54(-0.53%) |
Feb 21, 2017 | 100.00 | 102.46 | 99.31 | 101.62 | 552,541 | +1.35(+1.35%) |
Feb 17, 2017 | 100.27 | 100.27 | 100.27 | 0 | -0.16(-0.16%) | |
Feb 16, 2017 | 99.58 | 100.57 | 99.50 | 100.43 | 590,540 | +0.97(+0.98%) |
Feb 15, 2017 | 98.45 | 99.72 | 97.78 | 99.46 | 453,787 | +1.10(+1.12%) |
Feb 14, 2017 | 97.20 | 98.38 | 96.68 | 98.36 | 469,530 | +1.19(+1.22%) |
Feb 13, 2017 | 97.00 | 97.88 | 97.00 | 97.17 | 473,256 | +0.31(+0.32%) |
Feb 10, 2017 | 96.34 | 97.25 | 96.02 | 96.86 | 485,038 | +0.54(+0.56%) |
Feb 09, 2017 | 95.24 | 96.76 | 95.09 | 96.32 | 325,429 | +1.09(+1.14%) |
Feb 08, 2017 | 95.21 | 95.32 | 94.52 | 95.23 | 273,366 | -0.03(-0.03%) |
Feb 07, 2017 | 95.38 | 95.38 | 94.20 | 95.26 | 415,923 | +0.21(+0.22%) |
Feb 06, 2017 | 95.12 | 95.49 | 94.69 | 95.05 | 388,211 | -0.12(-0.13%) |
Feb 03, 2017 | 93.99 | 95.43 | 93.19 | 95.17 | 523,917 | +1.32(+1.41%) |
Feb 02, 2017 | 93.20 | 94.02 | 93.20 | 93.85 | 474,086 | +0.61(+0.65%) |