Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 110.98 | 111.20 | 109.94 | 111.06 | 1,230,436 | -0.26(-0.23%) |
Apr 27, 2017 | 111.06 | 111.71 | 110.65 | 111.32 | 650,205 | +0.36(+0.32%) |
Apr 26, 2017 | 113.40 | 113.40 | 110.90 | 110.96 | 1,077,736 | -2.14(-1.90%) |
Apr 25, 2017 | 112.13 | 113.36 | 111.99 | 113.11 | 794,034 | +1.01(+0.90%) |
Apr 24, 2017 | 111.58 | 112.28 | 110.92 | 112.09 | 1,068,746 | +0.53(+0.48%) |
Apr 21, 2017 | 112.61 | 112.93 | 111.52 | 111.56 | 976,925 | -1.13(-1.00%) |
Apr 20, 2017 | 112.36 | 112.86 | 112.08 | 112.69 | 1,167,708 | +0.12(+0.10%) |
Apr 19, 2017 | 112.47 | 112.69 | 112.21 | 112.58 | 928,478 | -0.07(-0.06%) |
Apr 18, 2017 | 112.04 | 112.90 | 112.04 | 112.64 | 880,868 | +0.44(+0.39%) |
Apr 17, 2017 | 111.19 | 112.21 | 111.01 | 112.20 | 786,244 | +1.66(+1.50%) |
Apr 13, 2017 | 111.19 | 111.19 | 110.21 | 110.54 | 983,331 | -0.64(-0.58%) |
Apr 12, 2017 | 110.49 | 111.21 | 110.33 | 111.19 | 749,541 | +0.09(+0.08%) |
Apr 11, 2017 | 110.07 | 111.43 | 110.07 | 111.09 | 898,813 | +0.68(+0.61%) |
Apr 10, 2017 | 110.00 | 110.68 | 109.80 | 110.42 | 554,732 | +0.41(+0.37%) |
Apr 07, 2017 | 109.94 | 110.23 | 109.48 | 110.01 | 938,608 | +0.22(+0.20%) |
Apr 06, 2017 | 110.88 | 111.06 | 109.70 | 109.79 | 1,261,178 | -1.09(-0.98%) |
Apr 05, 2017 | 111.66 | 112.05 | 110.49 | 110.88 | 1,317,978 | -0.38(-0.34%) |
Apr 04, 2017 | 111.08 | 111.36 | 110.33 | 111.26 | 942,591 | +0.16(+0.14%) |
Apr 03, 2017 | 111.59 | 111.99 | 110.75 | 111.10 | 1,027,247 | -0.24(-0.22%) |
Mar 31, 2017 | 111.57 | 112.10 | 111.31 | 111.34 | 933,514 | -0.38(-0.34%) |
Mar 30, 2017 | 112.27 | 112.33 | 111.65 | 111.72 | 629,738 | -0.55(-0.49%) |
Mar 29, 2017 | 112.95 | 113.07 | 112.13 | 112.28 | 803,342 | -0.83(-0.73%) |
Mar 28, 2017 | 112.75 | 113.36 | 112.37 | 113.10 | 683,936 | +0.03(+0.02%) |
Mar 27, 2017 | 113.24 | 114.12 | 112.84 | 113.08 | 709,160 | -0.73(-0.64%) |
Mar 24, 2017 | 113.67 | 114.02 | 113.38 | 113.80 | 783,280 | +0.22(+0.19%) |
Mar 23, 2017 | 113.08 | 113.78 | 112.99 | 113.59 | 852,894 | +0.31(+0.28%) |
Mar 22, 2017 | 113.91 | 113.91 | 112.75 | 113.27 | 774,833 | -0.28(-0.25%) |
Mar 21, 2017 | 113.98 | 114.17 | 112.98 | 113.56 | 773,128 | +0.04(+0.04%) |
Mar 20, 2017 | 113.62 | 113.98 | 113.27 | 113.51 | 615,354 | -0.07(-0.06%) |
Mar 17, 2017 | 114.30 | 114.36 | 113.56 | 113.58 | 1,539,571 | -0.39(-0.34%) |
Mar 16, 2017 | 114.50 | 114.51 | 113.41 | 113.97 | 917,430 | -0.54(-0.47%) |
Mar 15, 2017 | 113.56 | 115.03 | 113.30 | 114.50 | 867,236 | +0.84(+0.74%) |
Mar 14, 2017 | 113.96 | 114.17 | 113.36 | 113.66 | 611,191 | -0.50(-0.43%) |
Mar 13, 2017 | 114.03 | 114.41 | 113.89 | 114.16 | 992,997 | +0.14(+0.12%) |
Mar 10, 2017 | 113.52 | 114.07 | 113.17 | 114.02 | 763,045 | +0.83(+0.74%) |
Mar 09, 2017 | 112.94 | 113.51 | 112.70 | 113.18 | 751,144 | +0.54(+0.48%) |
Mar 08, 2017 | 112.61 | 113.24 | 112.54 | 112.65 | 1,911,220 | -0.41(-0.37%) |
Mar 07, 2017 | 112.70 | 113.46 | 112.61 | 113.06 | 1,022,022 | +0.09(+0.08%) |
Mar 06, 2017 | 112.46 | 113.21 | 112.32 | 112.97 | 1,068,012 | -0.10(-0.09%) |
Mar 03, 2017 | 113.29 | 113.34 | 112.51 | 113.07 | 825,790 | -0.40(-0.35%) |
Mar 02, 2017 | 113.12 | 113.88 | 112.87 | 113.46 | 1,036,003 | +0.20(+0.17%) |
Mar 01, 2017 | 112.68 | 113.34 | 112.37 | 113.27 | 1,090,361 | +0.29(+0.26%) |
Feb 28, 2017 | 112.42 | 113.13 | 112.31 | 112.98 | 1,444,446 | +0.31(+0.27%) |
Feb 27, 2017 | 111.98 | 112.82 | 111.50 | 112.67 | 981,835 | +0.06(+0.05%) |
Feb 24, 2017 | 111.78 | 112.64 | 111.17 | 112.61 | 1,089,993 | +0.44(+0.40%) |
Feb 23, 2017 | 112.42 | 112.58 | 111.84 | 112.17 | 1,219,921 | -0.07(-0.07%) |
Feb 22, 2017 | 111.47 | 112.62 | 110.45 | 112.24 | 1,667,363 | +0.40(+0.35%) |
Feb 21, 2017 | 110.53 | 112.07 | 110.42 | 111.84 | 1,660,251 | +1.43(+1.29%) |
Feb 17, 2017 | 110.42 | 110.42 | 110.42 | 0 | +2.98(+2.77%) | |
Feb 16, 2017 | 105.86 | 107.53 | 105.59 | 107.44 | 1,907,156 | +1.39(+1.31%) |
Feb 15, 2017 | 105.55 | 106.11 | 104.83 | 106.05 | 822,059 | +0.84(+0.80%) |
Feb 14, 2017 | 104.55 | 105.36 | 104.26 | 105.21 | 1,018,974 | +0.22(+0.21%) |
Feb 13, 2017 | 104.88 | 105.26 | 104.45 | 104.98 | 895,538 | +0.08(+0.08%) |
Feb 10, 2017 | 104.71 | 105.47 | 104.57 | 104.90 | 1,344,491 | -0.31(-0.29%) |
Feb 09, 2017 | 104.92 | 105.69 | 104.81 | 105.21 | 1,321,180 | +0.28(+0.27%) |
Feb 08, 2017 | 103.82 | 105.12 | 103.55 | 104.92 | 1,577,979 | +1.44(+1.39%) |
Feb 07, 2017 | 102.65 | 103.70 | 102.05 | 103.49 | 1,121,893 | +1.27(+1.24%) |
Feb 06, 2017 | 103.65 | 103.72 | 102.15 | 102.22 | 1,458,966 | -1.12(-1.09%) |
Feb 03, 2017 | 100.75 | 104.55 | 100.34 | 103.34 | 2,766,861 | +4.05(+4.08%) |
Feb 02, 2017 | 100.09 | 100.42 | 99.07 | 99.29 | 1,607,944 | -0.40(-0.41%) |