Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 112.38 | 112.38 | 109.29 | 111.17 | 192,032 | -1.11(-0.99%) |
Apr 27, 2017 | 111.79 | 112.73 | 111.25 | 112.28 | 123,724 | +0.62(+0.56%) |
Apr 26, 2017 | 111.35 | 112.31 | 110.96 | 111.66 | 217,610 | +0.32(+0.28%) |
Apr 25, 2017 | 111.14 | 111.51 | 110.53 | 111.34 | 195,865 | +0.66(+0.60%) |
Apr 24, 2017 | 111.94 | 112.64 | 110.59 | 110.68 | 375,643 | +0.17(+0.15%) |
Apr 21, 2017 | 111.16 | 111.16 | 108.98 | 110.51 | 275,079 | -0.53(-0.48%) |
Apr 20, 2017 | 111.20 | 114.44 | 108.33 | 111.04 | 653,859 | +1.85(+1.69%) |
Apr 19, 2017 | 110.09 | 110.31 | 108.94 | 109.19 | 356,850 | -0.42(-0.38%) |
Apr 18, 2017 | 109.61 | 109.98 | 109.17 | 109.61 | 183,935 | +0.03(+0.03%) |
Apr 17, 2017 | 108.66 | 111.35 | 108.28 | 109.58 | 129,829 | +1.38(+1.27%) |
Apr 13, 2017 | 109.12 | 110.37 | 108.13 | 108.21 | 232,756 | -1.02(-0.94%) |
Apr 12, 2017 | 111.20 | 111.20 | 109.03 | 109.23 | 175,808 | -2.25(-2.02%) |
Apr 11, 2017 | 110.63 | 111.49 | 110.13 | 111.48 | 162,762 | +0.60(+0.54%) |
Apr 10, 2017 | 110.33 | 111.19 | 110.18 | 110.88 | 122,048 | +0.73(+0.66%) |
Apr 07, 2017 | 110.07 | 110.75 | 109.83 | 110.15 | 187,786 | -0.37(-0.34%) |
Apr 06, 2017 | 110.53 | 111.29 | 109.87 | 110.52 | 148,481 | +0.08(+0.07%) |
Apr 05, 2017 | 111.10 | 111.55 | 110.23 | 110.45 | 204,232 | -0.23(-0.21%) |
Apr 04, 2017 | 110.48 | 111.26 | 110.14 | 110.68 | 300,044 | -0.29(-0.26%) |
Apr 03, 2017 | 111.00 | 112.17 | 109.93 | 110.97 | 274,454 | +0.06(+0.06%) |
Mar 31, 2017 | 110.62 | 111.30 | 110.43 | 110.90 | 206,804 | +0.39(+0.35%) |
Mar 30, 2017 | 110.89 | 111.53 | 110.09 | 110.51 | 226,346 | -0.46(-0.41%) |
Mar 29, 2017 | 111.68 | 111.68 | 110.58 | 110.97 | 167,979 | -0.68(-0.61%) |
Mar 28, 2017 | 110.22 | 111.81 | 110.13 | 111.65 | 252,864 | +1.22(+1.10%) |
Mar 27, 2017 | 109.65 | 110.67 | 109.10 | 110.43 | 275,275 | -0.10(-0.09%) |
Mar 24, 2017 | 110.62 | 111.39 | 109.76 | 110.53 | 191,053 | +0.07(+0.07%) |
Mar 23, 2017 | 110.95 | 111.35 | 110.25 | 110.46 | 322,198 | -0.48(-0.44%) |
Mar 22, 2017 | 110.09 | 111.07 | 109.74 | 110.94 | 280,294 | +0.53(+0.48%) |
Mar 21, 2017 | 112.02 | 112.15 | 110.09 | 110.41 | 377,504 | -1.65(-1.48%) |
Mar 20, 2017 | 112.31 | 112.31 | 111.26 | 112.06 | 174,037 | -0.34(-0.31%) |
Mar 17, 2017 | 111.25 | 112.74 | 110.99 | 112.41 | 320,593 | +1.28(+1.15%) |
Mar 16, 2017 | 111.37 | 111.37 | 110.71 | 111.13 | 204,232 | -0.17(-0.15%) |
Mar 15, 2017 | 110.02 | 111.56 | 109.78 | 111.29 | 219,079 | +1.77(+1.62%) |
Mar 14, 2017 | 110.48 | 110.77 | 109.49 | 109.52 | 190,270 | -1.00(-0.91%) |
Mar 13, 2017 | 110.03 | 110.62 | 109.49 | 110.52 | 225,278 | +0.78(+0.71%) |
Mar 10, 2017 | 108.29 | 110.18 | 108.29 | 109.74 | 215,372 | +1.30(+1.20%) |
Mar 09, 2017 | 108.58 | 108.80 | 108.05 | 108.44 | 245,298 | +0.16(+0.14%) |
Mar 08, 2017 | 107.63 | 108.69 | 107.28 | 108.29 | 165,118 | +0.77(+0.72%) |
Mar 07, 2017 | 106.89 | 108.25 | 106.89 | 107.52 | 212,701 | +0.12(+0.11%) |
Mar 06, 2017 | 107.22 | 107.97 | 106.50 | 107.40 | 167,868 | -0.53(-0.49%) |
Mar 03, 2017 | 107.27 | 108.46 | 107.24 | 107.92 | 162,480 | +0.70(+0.66%) |
Mar 02, 2017 | 108.17 | 108.34 | 106.94 | 107.22 | 204,697 | -1.27(-1.17%) |
Mar 01, 2017 | 106.95 | 108.75 | 106.77 | 108.49 | 297,101 | +2.16(+2.03%) |
Feb 28, 2017 | 108.06 | 108.46 | 106.22 | 106.33 | 385,191 | -2.26(-2.08%) |
Feb 27, 2017 | 107.79 | 108.69 | 107.12 | 108.59 | 297,951 | +0.97(+0.91%) |
Feb 24, 2017 | 106.52 | 107.81 | 106.14 | 107.62 | 273,429 | +1.07(+1.00%) |
Feb 23, 2017 | 107.89 | 107.89 | 106.28 | 106.55 | 195,582 | -1.32(-1.22%) |
Feb 22, 2017 | 108.41 | 108.52 | 107.21 | 107.87 | 239,605 | -0.36(-0.33%) |
Feb 21, 2017 | 107.44 | 109.19 | 107.44 | 108.23 | 331,366 | +0.14(+0.13%) |
Feb 17, 2017 | 108.09 | 108.09 | 108.09 | 0 | +2.06(+1.94%) | |
Feb 16, 2017 | 107.22 | 107.53 | 104.78 | 106.03 | 528,341 | +1.94(+1.86%) |
Feb 15, 2017 | 102.80 | 104.12 | 101.77 | 104.10 | 216,553 | +1.29(+1.25%) |
Feb 14, 2017 | 102.58 | 103.44 | 102.10 | 102.81 | 454,290 | +0.64(+0.63%) |
Feb 13, 2017 | 101.60 | 102.51 | 101.30 | 102.17 | 203,669 | +0.33(+0.33%) |
Feb 10, 2017 | 101.22 | 101.97 | 100.74 | 101.83 | 173,872 | +0.46(+0.46%) |
Feb 09, 2017 | 100.06 | 101.47 | 99.97 | 101.37 | 197,257 | +1.85(+1.85%) |
Feb 08, 2017 | 99.68 | 100.48 | 98.70 | 99.53 | 113,349 | -0.03(-0.03%) |
Feb 07, 2017 | 99.48 | 100.34 | 98.64 | 99.55 | 121,441 | -0.02(-0.02%) |
Feb 06, 2017 | 99.62 | 100.55 | 98.37 | 99.57 | 148,702 | -0.69(-0.68%) |
Feb 03, 2017 | 99.17 | 100.77 | 98.74 | 100.26 | 217,572 | +1.32(+1.33%) |
Feb 02, 2017 | 98.02 | 99.09 | 95.88 | 98.94 | 257,774 | +1.08(+1.10%) |