Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 113.00 | 113.89 | 110.84 | 112.35 | 214,987 | -0.88(-0.78%) |
Apr 27, 2017 | 113.75 | 114.91 | 113.08 | 113.23 | 222,881 | -0.22(-0.19%) |
Apr 26, 2017 | 115.09 | 116.19 | 113.03 | 113.45 | 293,596 | -1.32(-1.15%) |
Apr 25, 2017 | 111.81 | 115.70 | 111.68 | 114.77 | 393,624 | +3.66(+3.29%) |
Apr 24, 2017 | 108.67 | 111.31 | 106.05 | 111.11 | 360,795 | +3.22(+2.98%) |
Apr 21, 2017 | 107.58 | 108.43 | 106.50 | 107.89 | 399,983 | +0.70(+0.65%) |
Apr 20, 2017 | 106.37 | 107.75 | 105.63 | 107.19 | 438,259 | +1.57(+1.49%) |
Apr 19, 2017 | 106.85 | 107.80 | 105.06 | 105.62 | 304,536 | -1.06(-0.99%) |
Apr 18, 2017 | 107.09 | 107.58 | 104.86 | 106.68 | 225,557 | -0.83(-0.77%) |
Apr 17, 2017 | 107.40 | 108.57 | 106.00 | 107.51 | 243,401 | +0.18(+0.17%) |
Apr 13, 2017 | 105.71 | 107.77 | 105.08 | 107.33 | 496,406 | +1.56(+1.47%) |
Apr 12, 2017 | 108.68 | 109.55 | 105.50 | 105.77 | 365,394 | -2.81(-2.59%) |
Apr 11, 2017 | 108.89 | 110.45 | 107.00 | 108.58 | 170,449 | -0.44(-0.40%) |
Apr 10, 2017 | 111.53 | 108.36 | 109.02 | 254,927 | +0.31(+0.29%) | |
Apr 07, 2017 | 108.30 | 109.35 | 106.01 | 108.71 | 345,474 | +0.01(+0.01%) |
Apr 06, 2017 | 109.80 | 109.80 | 107.08 | 108.70 | 289,596 | -0.64(-0.59%) |
Apr 05, 2017 | 112.51 | 113.95 | 107.75 | 109.34 | 341,646 | -3.03(-2.70%) |
Apr 04, 2017 | 112.06 | 113.75 | 111.49 | 112.37 | 184,344 | +0.36(+0.32%) |
Apr 03, 2017 | 113.32 | 115.85 | 111.70 | 112.01 | 340,080 | -1.09(-0.96%) |
Mar 31, 2017 | 112.53 | 113.74 | 111.80 | 113.10 | 238,742 | +0.22(+0.19%) |
Mar 30, 2017 | 116.24 | 116.43 | 111.50 | 112.88 | 381,176 | -2.73(-2.36%) |
Mar 29, 2017 | 115.75 | 124.25 | 115.00 | 115.61 | 415,789 | -0.18(-0.16%) |
Mar 28, 2017 | 117.47 | 118.40 | 115.01 | 115.79 | 299,758 | -1.38(-1.18%) |
Mar 27, 2017 | 115.17 | 118.70 | 114.53 | 117.17 | 372,755 | +0.44(+0.38%) |
Mar 24, 2017 | 116.18 | 117.93 | 115.35 | 116.73 | 305,092 | +0.93(+0.80%) |
Mar 23, 2017 | 116.14 | 117.24 | 115.02 | 115.80 | 259,853 | -0.45(-0.39%) |
Mar 22, 2017 | 115.95 | 119.63 | 115.15 | 116.25 | 446,156 | +0.24(+0.21%) |
Mar 21, 2017 | 123.59 | 124.20 | 114.58 | 116.01 | 759,073 | -7.55(-6.11%) |
Mar 20, 2017 | 124.65 | 125.70 | 122.65 | 123.56 | 265,211 | -1.67(-1.33%) |
Mar 17, 2017 | 124.17 | 126.79 | 123.32 | 125.23 | 225,095 | +0.03(+0.02%) |
Mar 16, 2017 | 126.12 | 126.50 | 123.05 | 125.20 | 218,932 | -0.67(-0.53%) |
Mar 15, 2017 | 122.20 | 127.28 | 121.72 | 125.87 | 359,861 | +4.03(+3.31%) |
Mar 14, 2017 | 127.80 | 129.70 | 121.64 | 121.84 | 334,019 | -5.96(-4.66%) |
Mar 13, 2017 | 127.32 | 129.84 | 126.50 | 127.80 | 240,862 | +0.30(+0.24%) |
Mar 10, 2017 | 125.61 | 127.69 | 124.47 | 127.50 | 251,357 | +2.15(+1.72%) |
Mar 09, 2017 | 125.92 | 127.87 | 123.37 | 125.35 | 324,794 | -0.02(-0.02%) |
Mar 08, 2017 | 122.14 | 128.10 | 121.60 | 125.37 | 546,627 | +3.69(+3.03%) |
Mar 07, 2017 | 125.35 | 125.35 | 121.47 | 121.68 | 364,396 | -4.35(-3.45%) |
Mar 06, 2017 | 126.02 | 127.35 | 123.57 | 126.03 | 286,579 | -1.00(-0.79%) |
Mar 03, 2017 | 126.52 | 127.95 | 125.15 | 127.03 | 278,497 | +0.41(+0.32%) |
Mar 02, 2017 | 131.10 | 132.80 | 126.09 | 126.62 | 657,548 | -2.37(-1.84%) |
Mar 01, 2017 | 128.66 | 132.00 | 128.12 | 128.99 | 445,584 | +1.40(+1.10%) |
Feb 28, 2017 | 124.10 | 129.65 | 122.36 | 127.59 | 735,530 | +2.72(+2.18%) |
Feb 27, 2017 | 119.48 | 125.47 | 119.48 | 124.87 | 464,830 | +5.68(+4.77%) |
Feb 24, 2017 | 115.68 | 119.74 | 114.70 | 119.19 | 561,187 | +3.26(+2.81%) |
Feb 23, 2017 | 123.00 | 123.00 | 111.60 | 115.93 | 1,433,336 | -6.86(-5.59%) |
Feb 22, 2017 | 124.44 | 126.89 | 122.17 | 122.79 | 480,509 | -2.66(-2.12%) |
Feb 21, 2017 | 128.10 | 128.99 | 124.96 | 125.45 | 555,224 | -3.00(-2.34%) |
Feb 17, 2017 | 128.45 | 128.45 | 128.45 | 0 | -1.40(-1.08%) | |
Feb 16, 2017 | 133.00 | 135.25 | 128.50 | 129.85 | 541,128 | -3.00(-2.26%) |
Feb 15, 2017 | 126.97 | 133.44 | 126.80 | 132.85 | 767,740 | +5.89(+4.64%) |
Feb 14, 2017 | 122.93 | 127.83 | 120.98 | 126.96 | 544,228 | +4.34(+3.54%) |
Feb 13, 2017 | 118.51 | 124.25 | 117.49 | 122.62 | 802,330 | +4.11(+3.47%) |
Feb 10, 2017 | 122.50 | 122.66 | 116.10 | 118.51 | 2,509,985 | +5.82(+5.16%) |
Feb 09, 2017 | 112.80 | 115.00 | 112.46 | 112.69 | 337,482 | +0.00(+0.00%) |
Feb 08, 2017 | 113.77 | 114.50 | 110.70 | 112.69 | 406,706 | -0.88(-0.77%) |
Feb 07, 2017 | 113.00 | 114.10 | 111.44 | 113.57 | 378,684 | +0.95(+0.84%) |
Feb 06, 2017 | 110.11 | 112.84 | 109.10 | 112.62 | 322,516 | +2.39(+2.17%) |
Feb 03, 2017 | 108.36 | 110.38 | 106.50 | 110.23 | 346,739 | +2.59(+2.41%) |
Feb 02, 2017 | 107.16 | 108.25 | 105.64 | 107.64 | 353,031 | +0.46(+0.43%) |