Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 111.05 | 111.11 | 110.08 | 110.17 | 718,530 | -1.03(-0.93%) |
Apr 27, 2017 | 110.80 | 111.43 | 110.64 | 111.20 | 447,751 | +0.63(+0.57%) |
Apr 26, 2017 | 109.84 | 110.89 | 109.84 | 110.57 | 609,511 | +0.63(+0.58%) |
Apr 25, 2017 | 108.72 | 110.69 | 108.54 | 109.94 | 884,428 | +0.34(+0.31%) |
Apr 24, 2017 | 108.58 | 109.98 | 108.43 | 109.59 | 1,178,187 | +2.50(+2.33%) |
Apr 21, 2017 | 107.44 | 107.84 | 106.41 | 107.10 | 733,303 | -0.32(-0.30%) |
Apr 20, 2017 | 106.81 | 107.93 | 106.59 | 107.42 | 605,274 | +0.91(+0.86%) |
Apr 19, 2017 | 106.55 | 106.99 | 106.29 | 106.50 | 598,042 | +0.22(+0.21%) |
Apr 18, 2017 | 106.03 | 106.85 | 105.49 | 106.28 | 727,898 | -0.12(-0.11%) |
Apr 17, 2017 | 105.35 | 106.54 | 105.08 | 106.40 | 762,029 | +1.71(+1.64%) |
Apr 13, 2017 | 104.94 | 105.73 | 104.67 | 104.69 | 553,098 | -0.51(-0.49%) |
Apr 12, 2017 | 104.88 | 105.53 | 104.23 | 105.20 | 804,108 | -0.37(-0.35%) |
Apr 11, 2017 | 104.80 | 105.58 | 104.72 | 105.57 | 722,373 | +0.41(+0.39%) |
Apr 10, 2017 | 105.49 | 105.67 | 104.83 | 105.16 | 633,136 | -0.32(-0.30%) |
Apr 07, 2017 | 105.12 | 106.13 | 105.12 | 105.48 | 938,377 | -0.06(-0.05%) |
Apr 06, 2017 | 105.14 | 105.85 | 104.28 | 105.53 | 1,005,777 | +0.25(+0.24%) |
Apr 05, 2017 | 104.24 | 106.21 | 103.82 | 105.28 | 1,627,497 | +1.57(+1.52%) |
Apr 04, 2017 | 103.84 | 104.05 | 103.19 | 103.71 | 708,422 | -0.48(-0.46%) |
Apr 03, 2017 | 104.42 | 105.38 | 103.29 | 104.19 | 1,107,114 | -0.13(-0.13%) |
Mar 31, 2017 | 103.50 | 104.94 | 103.28 | 104.32 | 954,468 | +0.39(+0.38%) |
Mar 30, 2017 | 103.72 | 104.21 | 103.21 | 103.93 | 921,146 | +0.16(+0.15%) |
Mar 29, 2017 | 103.27 | 104.01 | 102.69 | 103.77 | 1,147,299 | +0.18(+0.17%) |
Mar 28, 2017 | 103.64 | 104.04 | 103.24 | 103.60 | 983,662 | -0.14(-0.13%) |
Mar 27, 2017 | 103.41 | 104.40 | 103.18 | 103.74 | 703,021 | -0.99(-0.94%) |
Mar 24, 2017 | 104.69 | 105.66 | 104.34 | 104.72 | 974,271 | +0.28(+0.27%) |
Mar 23, 2017 | 103.51 | 105.17 | 103.39 | 104.44 | 1,044,370 | +0.97(+0.94%) |
Mar 22, 2017 | 103.21 | 103.57 | 102.53 | 103.48 | 1,137,320 | +0.23(+0.22%) |
Mar 21, 2017 | 105.08 | 105.32 | 102.95 | 103.24 | 900,480 | -1.28(-1.23%) |
Mar 20, 2017 | 104.19 | 105.27 | 103.97 | 104.53 | 695,030 | +0.30(+0.28%) |
Mar 17, 2017 | 105.78 | 105.92 | 104.21 | 104.23 | 1,039,324 | -1.49(-1.41%) |
Mar 16, 2017 | 105.23 | 105.96 | 105.17 | 105.72 | 821,848 | +0.61(+0.58%) |
Mar 15, 2017 | 104.95 | 105.50 | 104.25 | 105.11 | 909,380 | +0.73(+0.70%) |
Mar 14, 2017 | 104.29 | 104.60 | 103.76 | 104.39 | 650,724 | -0.04(-0.04%) |
Mar 13, 2017 | 104.35 | 104.75 | 103.77 | 104.43 | 1,032,968 | +0.20(+0.20%) |
Mar 10, 2017 | 105.05 | 105.16 | 104.13 | 104.22 | 1,085,704 | -0.51(-0.49%) |
Mar 09, 2017 | 105.21 | 105.22 | 104.41 | 104.73 | 928,948 | -0.19(-0.18%) |
Mar 08, 2017 | 104.99 | 105.36 | 104.59 | 104.92 | 1,007,585 | +0.02(+0.02%) |
Mar 07, 2017 | 104.17 | 105.22 | 104.17 | 104.90 | 792,263 | +0.36(+0.35%) |
Mar 06, 2017 | 104.08 | 104.95 | 103.93 | 104.54 | 787,848 | -0.33(-0.31%) |
Mar 03, 2017 | 104.72 | 105.11 | 104.44 | 104.86 | 875,178 | +0.14(+0.13%) |
Mar 02, 2017 | 104.84 | 105.01 | 104.22 | 104.72 | 934,843 | -0.68(-0.65%) |
Mar 01, 2017 | 104.89 | 105.69 | 104.58 | 105.40 | 1,298,086 | +1.70(+1.64%) |
Feb 28, 2017 | 104.20 | 104.58 | 103.37 | 103.70 | 1,490,018 | -0.63(-0.61%) |
Feb 27, 2017 | 105.49 | 105.49 | 103.14 | 104.33 | 2,103,291 | -1.16(-1.09%) |
Feb 24, 2017 | 105.00 | 105.49 | 103.50 | 105.49 | 992,101 | +0.06(+0.05%) |
Feb 23, 2017 | 105.91 | 106.17 | 104.90 | 105.43 | 1,200,136 | -0.31(-0.29%) |
Feb 22, 2017 | 104.69 | 106.18 | 104.69 | 105.74 | 1,586,231 | +0.64(+0.61%) |
Feb 21, 2017 | 104.42 | 105.35 | 103.91 | 105.10 | 2,009,100 | -0.03(-0.03%) |
Feb 17, 2017 | 105.12 | 105.12 | 105.12 | 0 | +2.49(+2.43%) | |
Feb 16, 2017 | 102.36 | 102.76 | 101.74 | 102.63 | 1,107,920 | +0.34(+0.34%) |
Feb 15, 2017 | 101.52 | 102.46 | 101.49 | 102.28 | 710,338 | +0.90(+0.89%) |
Feb 14, 2017 | 100.44 | 101.38 | 100.32 | 101.38 | 798,935 | +0.21(+0.21%) |
Feb 13, 2017 | 100.83 | 101.30 | 100.42 | 101.17 | 625,060 | +0.96(+0.95%) |
Feb 10, 2017 | 99.75 | 100.50 | 99.53 | 100.21 | 747,780 | +0.39(+0.39%) |
Feb 09, 2017 | 99.63 | 99.89 | 98.98 | 99.82 | 843,246 | +0.71(+0.71%) |
Feb 08, 2017 | 99.42 | 99.71 | 98.80 | 99.12 | 1,072,788 | -0.22(-0.22%) |
Feb 07, 2017 | 100.08 | 101.67 | 99.21 | 99.34 | 1,991,257 | +0.28(+0.28%) |
Feb 06, 2017 | 97.94 | 99.27 | 97.94 | 99.06 | 1,113,731 | +0.55(+0.56%) |
Feb 03, 2017 | 97.42 | 98.94 | 97.35 | 98.51 | 1,144,339 | +1.62(+1.68%) |
Feb 02, 2017 | 91.17 | 97.04 | 91.17 | 96.89 | 860,831 | +0.81(+0.84%) |