Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 108.10 | 111.60 | 108.10 | 110.90 | 317,412 | +2.38(+2.19%) |
Apr 27, 2017 | 114.13 | 114.13 | 107.60 | 108.52 | 263,162 | -5.47(-4.80%) |
Apr 26, 2017 | 114.48 | 115.36 | 113.44 | 113.99 | 119,597 | -0.48(-0.42%) |
Apr 25, 2017 | 114.78 | 116.09 | 114.13 | 114.47 | 99,283 | +0.20(+0.18%) |
Apr 24, 2017 | 114.35 | 115.68 | 113.75 | 114.26 | 89,435 | +1.06(+0.93%) |
Apr 21, 2017 | 112.93 | 113.63 | 112.93 | 113.21 | 68,216 | +0.05(+0.05%) |
Apr 20, 2017 | 112.98 | 113.45 | 112.42 | 113.16 | 79,813 | +0.35(+0.31%) |
Apr 19, 2017 | 113.36 | 114.34 | 112.46 | 112.80 | 78,268 | -0.22(-0.19%) |
Apr 18, 2017 | 111.96 | 113.38 | 111.96 | 113.02 | 95,544 | +0.68(+0.60%) |
Apr 17, 2017 | 111.55 | 112.77 | 110.86 | 112.34 | 103,423 | +1.07(+0.97%) |
Apr 13, 2017 | 112.89 | 113.27 | 111.07 | 111.27 | 91,847 | -2.00(-1.76%) |
Apr 12, 2017 | 113.90 | 114.09 | 112.69 | 113.27 | 77,250 | -0.85(-0.75%) |
Apr 11, 2017 | 113.06 | 114.30 | 112.83 | 114.12 | 76,366 | +0.88(+0.78%) |
Apr 10, 2017 | 112.40 | 114.08 | 112.00 | 113.24 | 86,036 | +0.85(+0.75%) |
Apr 07, 2017 | 113.11 | 113.16 | 111.92 | 112.40 | 85,646 | -0.90(-0.79%) |
Apr 06, 2017 | 112.83 | 113.80 | 112.00 | 113.30 | 93,606 | +0.14(+0.12%) |
Apr 05, 2017 | 113.81 | 114.02 | 112.55 | 113.16 | 87,404 | -0.33(-0.29%) |
Apr 04, 2017 | 113.68 | 114.09 | 112.19 | 113.49 | 105,398 | -0.41(-0.36%) |
Apr 03, 2017 | 113.58 | 114.48 | 113.08 | 113.90 | 98,917 | +0.41(+0.36%) |
Mar 31, 2017 | 113.75 | 114.76 | 112.63 | 113.49 | 90,344 | -0.20(-0.18%) |
Mar 30, 2017 | 114.37 | 114.37 | 113.30 | 113.69 | 57,571 | -0.80(-0.70%) |
Mar 29, 2017 | 112.32 | 114.63 | 112.25 | 114.49 | 111,117 | +2.00(+1.78%) |
Mar 28, 2017 | 113.09 | 114.06 | 110.83 | 112.49 | 172,099 | -1.00(-0.88%) |
Mar 27, 2017 | 113.18 | 114.06 | 111.87 | 113.49 | 70,131 | -0.35(-0.31%) |
Mar 24, 2017 | 114.11 | 115.14 | 113.49 | 113.84 | 45,653 | -0.04(-0.04%) |
Mar 23, 2017 | 114.16 | 115.08 | 113.44 | 113.89 | 56,723 | -0.27(-0.24%) |
Mar 22, 2017 | 114.04 | 114.29 | 113.36 | 114.16 | 62,345 | -0.02(-0.01%) |
Mar 21, 2017 | 116.00 | 116.19 | 113.98 | 114.18 | 81,871 | -1.52(-1.32%) |
Mar 20, 2017 | 117.29 | 117.29 | 115.44 | 115.70 | 54,124 | -1.62(-1.38%) |
Mar 17, 2017 | 116.14 | 117.61 | 115.23 | 117.32 | 213,371 | +0.79(+0.68%) |
Mar 16, 2017 | 116.75 | 116.87 | 115.49 | 116.53 | 49,318 | +0.05(+0.05%) |
Mar 15, 2017 | 114.82 | 117.19 | 114.82 | 116.47 | 73,328 | +2.09(+1.82%) |
Mar 14, 2017 | 114.64 | 115.55 | 114.15 | 114.39 | 56,134 | -0.50(-0.44%) |
Mar 13, 2017 | 115.63 | 115.78 | 114.26 | 114.89 | 51,641 | -0.84(-0.73%) |
Mar 10, 2017 | 114.75 | 115.81 | 114.06 | 115.73 | 85,402 | +1.82(+1.60%) |
Mar 09, 2017 | 114.23 | 115.38 | 113.68 | 113.91 | 75,567 | +0.00(+0.00%) |
Mar 08, 2017 | 114.64 | 115.11 | 113.77 | 113.91 | 111,558 | -1.17(-1.02%) |
Mar 07, 2017 | 115.90 | 116.26 | 114.92 | 115.08 | 90,780 | -0.75(-0.65%) |
Mar 06, 2017 | 116.35 | 116.76 | 115.53 | 115.83 | 68,361 | -1.01(-0.86%) |
Mar 03, 2017 | 117.11 | 117.28 | 114.92 | 116.84 | 101,699 | -0.18(-0.15%) |
Mar 02, 2017 | 117.59 | 117.64 | 116.51 | 117.02 | 65,913 | -0.67(-0.57%) |
Mar 01, 2017 | 116.59 | 118.25 | 116.04 | 117.68 | 106,315 | +2.07(+1.79%) |
Feb 28, 2017 | 116.46 | 117.13 | 115.48 | 115.61 | 159,714 | -1.51(-1.29%) |
Feb 27, 2017 | 116.95 | 117.33 | 116.09 | 117.12 | 106,701 | -0.30(-0.25%) |
Feb 24, 2017 | 117.95 | 118.28 | 116.41 | 117.42 | 55,755 | -0.46(-0.39%) |
Feb 23, 2017 | 117.45 | 118.14 | 116.23 | 117.88 | 66,655 | +0.76(+0.65%) |
Feb 22, 2017 | 118.18 | 119.62 | 116.62 | 117.11 | 39,980 | -1.36(-1.15%) |
Feb 21, 2017 | 116.65 | 118.76 | 116.65 | 118.47 | 82,364 | +2.11(+1.82%) |
Feb 17, 2017 | 116.36 | 116.36 | 116.36 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 117.28 | 118.24 | 115.71 | 116.79 | 76,222 | -0.49(-0.42%) |
Feb 15, 2017 | 116.31 | 117.59 | 115.68 | 117.28 | 52,716 | +0.73(+0.62%) |
Feb 14, 2017 | 116.30 | 116.82 | 115.07 | 116.55 | 73,032 | +0.16(+0.14%) |
Feb 13, 2017 | 117.67 | 117.81 | 116.03 | 116.39 | 69,052 | -0.99(-0.84%) |
Feb 10, 2017 | 117.74 | 118.26 | 116.88 | 117.39 | 76,872 | +0.40(+0.34%) |
Feb 09, 2017 | 114.48 | 117.98 | 114.48 | 116.99 | 127,355 | +2.56(+2.24%) |
Feb 08, 2017 | 115.63 | 115.74 | 114.29 | 114.43 | 82,903 | -1.49(-1.29%) |
Feb 07, 2017 | 115.17 | 117.01 | 115.17 | 115.92 | 87,272 | +1.07(+0.93%) |
Feb 06, 2017 | 117.04 | 117.04 | 114.32 | 114.85 | 92,857 | -2.41(-2.06%) |
Feb 03, 2017 | 115.88 | 118.42 | 115.71 | 117.26 | 98,407 | +1.88(+1.63%) |
Feb 02, 2017 | 116.33 | 117.24 | 115.20 | 115.39 | 89,980 | -0.43(-0.37%) |