Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 119.50 | 120.50 | 115.45 | 118.30 | 3,387,189 | +0.88(+0.75%) |
Apr 27, 2017 | 116.00 | 118.26 | 116.00 | 117.42 | 1,424,441 | +1.08(+0.93%) |
Apr 26, 2017 | 118.08 | 118.08 | 116.07 | 116.34 | 1,759,118 | -0.93(-0.79%) |
Apr 25, 2017 | 117.79 | 118.41 | 116.92 | 117.27 | 1,243,008 | -0.39(-0.33%) |
Apr 24, 2017 | 117.66 | 118.79 | 117.31 | 117.66 | 1,502,994 | +0.96(+0.82%) |
Apr 21, 2017 | 117.17 | 117.69 | 115.92 | 116.70 | 2,803,925 | -0.56(-0.48%) |
Apr 20, 2017 | 115.20 | 117.99 | 114.13 | 117.26 | 1,495,498 | +2.63(+2.29%) |
Apr 19, 2017 | 115.55 | 116.63 | 114.29 | 114.63 | 1,570,444 | -0.02(-0.02%) |
Apr 18, 2017 | 114.62 | 115.48 | 113.83 | 114.65 | 1,136,516 | -0.16(-0.14%) |
Apr 17, 2017 | 114.39 | 115.22 | 113.95 | 114.81 | 1,183,895 | +1.01(+0.89%) |
Apr 13, 2017 | 114.70 | 116.11 | 113.22 | 113.80 | 1,599,960 | -1.06(-0.92%) |
Apr 12, 2017 | 114.23 | 115.80 | 113.75 | 114.86 | 1,161,945 | +0.63(+0.55%) |
Apr 11, 2017 | 113.42 | 114.35 | 111.32 | 114.23 | 1,794,271 | +0.17(+0.15%) |
Apr 10, 2017 | 115.66 | 116.66 | 112.94 | 114.06 | 2,116,554 | -1.82(-1.57%) |
Apr 07, 2017 | 114.35 | 117.64 | 114.07 | 115.88 | 2,108,064 | +1.62(+1.42%) |
Apr 06, 2017 | 114.11 | 114.88 | 113.17 | 114.26 | 1,959,774 | +0.15(+0.13%) |
Apr 05, 2017 | 112.35 | 116.86 | 111.22 | 114.11 | 4,032,672 | +1.82(+1.62%) |
Apr 04, 2017 | 107.24 | 112.69 | 107.24 | 112.29 | 2,914,105 | +4.84(+4.50%) |
Apr 03, 2017 | 109.01 | 110.49 | 107.31 | 107.45 | 2,040,768 | -1.90(-1.74%) |
Mar 31, 2017 | 107.89 | 109.49 | 106.54 | 109.35 | 2,849,236 | +2.06(+1.92%) |
Mar 30, 2017 | 107.88 | 109.73 | 106.52 | 107.29 | 3,024,367 | -0.72(-0.67%) |
Mar 29, 2017 | 106.03 | 111.88 | 106.03 | 108.01 | 13,681,189 | +18.34(+20.45%) |
Mar 28, 2017 | 90.31 | 90.76 | 89.22 | 89.67 | 1,550,242 | -1.13(-1.24%) |
Mar 27, 2017 | 89.28 | 91.49 | 88.90 | 90.80 | 1,383,188 | +0.82(+0.91%) |
Mar 24, 2017 | 89.74 | 90.48 | 89.12 | 89.98 | 1,064,364 | +0.93(+1.04%) |
Mar 23, 2017 | 90.00 | 90.75 | 88.94 | 89.05 | 1,043,598 | -0.99(-1.10%) |
Mar 22, 2017 | 89.95 | 90.25 | 89.06 | 90.04 | 1,337,153 | +0.54(+0.60%) |
Mar 21, 2017 | 91.81 | 91.83 | 89.44 | 89.50 | 1,711,789 | -1.81(-1.98%) |
Mar 20, 2017 | 92.00 | 92.61 | 91.23 | 91.31 | 1,382,494 | -0.61(-0.66%) |
Mar 17, 2017 | 92.97 | 93.50 | 91.76 | 91.92 | 2,501,509 | -0.44(-0.48%) |
Mar 16, 2017 | 94.38 | 94.86 | 91.70 | 92.36 | 1,449,700 | -2.21(-2.34%) |
Mar 15, 2017 | 93.21 | 95.00 | 93.13 | 94.57 | 1,031,369 | +1.83(+1.97%) |
Mar 14, 2017 | 92.60 | 93.09 | 92.16 | 92.74 | 695,178 | -0.21(-0.23%) |
Mar 13, 2017 | 94.24 | 94.24 | 92.93 | 92.95 | 897,550 | -1.03(-1.10%) |
Mar 10, 2017 | 94.15 | 94.22 | 92.95 | 93.98 | 1,534,220 | +0.41(+0.44%) |
Mar 09, 2017 | 92.45 | 93.60 | 91.96 | 93.57 | 1,217,095 | +1.39(+1.51%) |
Mar 08, 2017 | 91.11 | 93.40 | 91.11 | 92.18 | 1,763,195 | +0.86(+0.94%) |
Mar 07, 2017 | 90.14 | 91.70 | 89.77 | 91.32 | 1,960,731 | +0.41(+0.45%) |
Mar 06, 2017 | 89.75 | 91.68 | 88.87 | 90.91 | 1,587,733 | +0.72(+0.80%) |
Mar 03, 2017 | 89.54 | 90.39 | 88.95 | 90.19 | 1,422,569 | +0.30(+0.33%) |
Mar 02, 2017 | 89.94 | 91.06 | 89.57 | 89.89 | 1,060,890 | -0.42(-0.47%) |
Mar 01, 2017 | 91.80 | 92.26 | 89.83 | 90.31 | 2,089,382 | -0.31(-0.34%) |
Feb 28, 2017 | 89.17 | 91.95 | 88.79 | 90.62 | 2,401,894 | +1.72(+1.93%) |
Feb 27, 2017 | 86.19 | 88.95 | 85.84 | 88.90 | 2,073,054 | +2.83(+3.29%) |
Feb 24, 2017 | 85.73 | 86.11 | 84.62 | 86.07 | 1,406,789 | +0.34(+0.40%) |
Feb 23, 2017 | 86.20 | 86.63 | 84.39 | 85.73 | 890,750 | -0.06(-0.07%) |
Feb 22, 2017 | 86.55 | 87.33 | 85.72 | 85.79 | 1,263,166 | -0.76(-0.88%) |
Feb 21, 2017 | 88.34 | 89.00 | 86.01 | 86.55 | 1,665,077 | -1.78(-2.02%) |
Feb 17, 2017 | 88.33 | 88.33 | 88.33 | 0 | +0.63(+0.72%) | |
Feb 16, 2017 | 89.62 | 89.90 | 87.05 | 87.70 | 1,322,193 | -1.67(-1.87%) |
Feb 15, 2017 | 88.69 | 89.46 | 88.34 | 89.37 | 1,329,771 | +0.46(+0.52%) |
Feb 14, 2017 | 87.89 | 89.26 | 87.34 | 88.91 | 2,321,559 | +1.19(+1.36%) |
Feb 13, 2017 | 88.39 | 88.64 | 87.25 | 87.72 | 1,123,459 | -0.43(-0.49%) |
Feb 10, 2017 | 89.21 | 89.64 | 87.89 | 88.15 | 1,633,837 | -1.12(-1.25%) |
Feb 09, 2017 | 88.09 | 89.42 | 87.69 | 89.27 | 1,520,037 | +1.55(+1.77%) |
Feb 08, 2017 | 86.27 | 87.80 | 85.79 | 87.72 | 1,310,129 | +0.88(+1.01%) |
Feb 07, 2017 | 87.29 | 88.12 | 86.08 | 86.84 | 1,285,437 | -0.58(-0.66%) |
Feb 06, 2017 | 86.22 | 87.97 | 85.73 | 87.42 | 1,423,781 | +0.69(+0.80%) |
Feb 03, 2017 | 87.10 | 87.27 | 85.77 | 86.73 | 1,227,304 | +0.01(+0.01%) |
Feb 02, 2017 | 85.99 | 86.90 | 85.16 | 86.72 | 1,290,809 | +0.48(+0.56%) |