Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.77 | 114.80 | 112.47 | 113.07 | 128,111 | -1.23(-1.08%) |
Apr 27, 2017 | 112.22 | 114.47 | 112.22 | 114.30 | 125,461 | +2.26(+2.02%) |
Apr 26, 2017 | 111.91 | 113.59 | 111.89 | 112.04 | 123,611 | +0.12(+0.11%) |
Apr 25, 2017 | 112.22 | 113.30 | 111.74 | 111.92 | 104,253 | +0.57(+0.51%) |
Apr 24, 2017 | 111.86 | 112.73 | 111.27 | 111.35 | 110,111 | +1.10(+1.00%) |
Apr 21, 2017 | 110.73 | 110.83 | 109.14 | 110.25 | 102,316 | -0.49(-0.44%) |
Apr 20, 2017 | 106.85 | 111.40 | 106.85 | 110.74 | 181,142 | +4.63(+4.36%) |
Apr 19, 2017 | 104.70 | 106.58 | 104.68 | 106.11 | 239,079 | +1.98(+1.90%) |
Apr 18, 2017 | 103.95 | 104.87 | 103.56 | 104.13 | 99,412 | -0.48(-0.46%) |
Apr 17, 2017 | 102.51 | 104.64 | 102.51 | 104.61 | 107,540 | +2.06(+2.01%) |
Apr 13, 2017 | 103.02 | 104.19 | 102.55 | 102.55 | 93,862 | -0.38(-0.37%) |
Apr 12, 2017 | 104.20 | 104.63 | 102.55 | 102.93 | 74,006 | -1.70(-1.62%) |
Apr 11, 2017 | 102.55 | 104.97 | 102.55 | 104.63 | 90,164 | +2.20(+2.15%) |
Apr 10, 2017 | 100.88 | 102.95 | 100.69 | 102.43 | 111,029 | +1.28(+1.27%) |
Apr 07, 2017 | 101.60 | 103.20 | 100.67 | 101.15 | 130,680 | -0.61(-0.60%) |
Apr 06, 2017 | 101.72 | 102.16 | 100.82 | 101.76 | 134,312 | -0.27(-0.26%) |
Apr 05, 2017 | 103.76 | 104.99 | 101.67 | 102.03 | 107,945 | -1.58(-1.52%) |
Apr 04, 2017 | 104.05 | 105.13 | 103.28 | 103.61 | 119,955 | -1.47(-1.40%) |
Apr 03, 2017 | 110.55 | 110.55 | 104.81 | 105.08 | 141,878 | -5.85(-5.27%) |
Mar 31, 2017 | 110.43 | 111.75 | 110.14 | 110.93 | 117,560 | +0.42(+0.38%) |
Mar 30, 2017 | 109.78 | 111.03 | 108.35 | 110.51 | 83,846 | +0.71(+0.65%) |
Mar 29, 2017 | 109.93 | 110.29 | 109.55 | 109.80 | 62,083 | -0.60(-0.54%) |
Mar 28, 2017 | 109.34 | 110.79 | 108.92 | 110.40 | 95,986 | +0.91(+0.83%) |
Mar 27, 2017 | 107.70 | 109.61 | 107.17 | 109.49 | 94,632 | +0.06(+0.05%) |
Mar 24, 2017 | 110.56 | 111.61 | 109.15 | 109.43 | 79,665 | -0.97(-0.88%) |
Mar 23, 2017 | 110.49 | 112.42 | 109.92 | 110.40 | 83,397 | -0.83(-0.75%) |
Mar 22, 2017 | 112.02 | 112.29 | 110.30 | 111.23 | 91,691 | -1.02(-0.91%) |
Mar 21, 2017 | 116.38 | 116.38 | 111.66 | 112.25 | 141,760 | -3.67(-3.17%) |
Mar 20, 2017 | 116.80 | 116.80 | 114.19 | 115.92 | 112,478 | -0.06(-0.05%) |
Mar 17, 2017 | 115.06 | 116.22 | 114.65 | 115.98 | 204,022 | +0.69(+0.60%) |
Mar 16, 2017 | 114.98 | 115.90 | 114.33 | 115.29 | 142,298 | +1.38(+1.21%) |
Mar 15, 2017 | 113.04 | 114.94 | 113.04 | 113.91 | 157,173 | +1.75(+1.56%) |
Mar 14, 2017 | 111.05 | 112.99 | 110.11 | 112.16 | 91,429 | +1.03(+0.93%) |
Mar 13, 2017 | 112.28 | 110.00 | 111.13 | 64,978 | +0.51(+0.46%) | |
Mar 10, 2017 | 110.40 | 113.41 | 110.25 | 110.62 | 53,334 | -0.89(-0.80%) |
Mar 09, 2017 | 110.93 | 112.07 | 110.03 | 111.51 | 72,271 | +0.31(+0.28%) |
Mar 08, 2017 | 112.38 | 113.08 | 111.11 | 111.20 | 78,843 | -0.54(-0.48%) |
Mar 07, 2017 | 111.40 | 112.43 | 110.39 | 111.74 | 86,649 | -0.15(-0.13%) |
Mar 06, 2017 | 111.41 | 112.98 | 110.71 | 111.89 | 62,124 | -0.68(-0.60%) |
Mar 03, 2017 | 113.14 | 114.98 | 111.50 | 112.57 | 115,070 | -0.21(-0.19%) |
Mar 02, 2017 | 112.47 | 113.94 | 112.39 | 112.78 | 61,258 | -0.21(-0.19%) |
Mar 01, 2017 | 113.77 | 115.06 | 112.50 | 112.99 | 130,839 | +0.99(+0.88%) |
Feb 28, 2017 | 114.87 | 116.03 | 111.06 | 112.00 | 128,539 | -3.05(-2.65%) |
Feb 27, 2017 | 113.17 | 115.25 | 112.69 | 115.05 | 146,248 | +1.48(+1.30%) |
Feb 24, 2017 | 113.54 | 115.32 | 110.92 | 113.57 | 68,052 | -0.96(-0.84%) |
Feb 23, 2017 | 115.52 | 117.10 | 114.40 | 114.53 | 85,778 | -1.55(-1.34%) |
Feb 22, 2017 | 116.66 | 117.96 | 115.46 | 116.08 | 137,134 | -2.02(-1.71%) |
Feb 21, 2017 | 113.83 | 118.59 | 113.82 | 118.10 | 168,757 | +5.29(+4.69%) |
Feb 17, 2017 | 112.81 | 112.81 | 112.81 | 0 | +5.24(+4.87%) | |
Feb 16, 2017 | 109.85 | 109.85 | 106.10 | 107.57 | 82,157 | -1.64(-1.50%) |
Feb 15, 2017 | 107.09 | 109.56 | 106.59 | 109.21 | 72,489 | +1.12(+1.04%) |
Feb 14, 2017 | 107.26 | 108.73 | 105.02 | 108.09 | 65,275 | +0.61(+0.57%) |
Feb 13, 2017 | 106.80 | 107.96 | 106.80 | 107.48 | 70,961 | +1.06(+1.00%) |
Feb 10, 2017 | 105.25 | 106.55 | 104.78 | 106.42 | 95,796 | +1.97(+1.89%) |
Feb 09, 2017 | 103.22 | 104.83 | 103.08 | 104.45 | 55,172 | +1.18(+1.14%) |
Feb 08, 2017 | 104.16 | 106.38 | 102.20 | 103.27 | 94,891 | -1.17(-1.12%) |
Feb 07, 2017 | 104.66 | 104.86 | 103.70 | 104.44 | 72,352 | -0.43(-0.41%) |
Feb 06, 2017 | 106.97 | 106.97 | 104.51 | 104.87 | 67,232 | -1.84(-1.72%) |
Feb 03, 2017 | 105.34 | 106.74 | 104.79 | 106.71 | 71,041 | +2.12(+2.03%) |
Feb 02, 2017 | 106.82 | 106.82 | 103.96 | 104.59 | 108,950 | -1.81(-1.70%) |