Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 111.28 | 111.34 | 110.31 | 110.40 | 717,040 | -1.04(-0.93%) |
Apr 27, 2017 | 111.03 | 111.66 | 110.87 | 111.44 | 446,822 | +0.64(+0.57%) |
Apr 26, 2017 | 110.07 | 111.12 | 110.07 | 110.80 | 608,247 | +0.63(+0.58%) |
Apr 25, 2017 | 108.94 | 110.92 | 108.77 | 110.17 | 882,594 | +0.34(+0.31%) |
Apr 24, 2017 | 108.81 | 110.21 | 108.66 | 109.82 | 1,175,744 | +2.50(+2.33%) |
Apr 21, 2017 | 107.67 | 108.07 | 106.63 | 107.32 | 731,783 | -0.32(-0.29%) |
Apr 20, 2017 | 107.03 | 108.15 | 106.81 | 107.64 | 604,019 | +0.91(+0.86%) |
Apr 19, 2017 | 106.77 | 107.21 | 106.51 | 106.72 | 596,802 | +0.22(+0.21%) |
Apr 18, 2017 | 106.25 | 107.07 | 105.71 | 106.50 | 726,389 | -0.12(-0.11%) |
Apr 17, 2017 | 105.57 | 106.76 | 105.30 | 106.62 | 760,449 | +1.72(+1.64%) |
Apr 13, 2017 | 105.16 | 105.95 | 104.89 | 104.90 | 551,951 | -0.51(-0.49%) |
Apr 12, 2017 | 105.10 | 105.75 | 104.45 | 105.42 | 802,440 | -0.37(-0.35%) |
Apr 11, 2017 | 105.02 | 105.80 | 104.94 | 105.79 | 720,875 | +0.41(+0.39%) |
Apr 10, 2017 | 105.71 | 105.89 | 105.04 | 105.38 | 631,823 | -0.32(-0.30%) |
Apr 07, 2017 | 105.34 | 106.35 | 105.34 | 105.70 | 936,431 | -0.06(-0.05%) |
Apr 06, 2017 | 105.36 | 106.07 | 104.49 | 105.75 | 1,003,691 | +0.25(+0.24%) |
Apr 05, 2017 | 104.46 | 106.44 | 104.04 | 105.50 | 1,624,122 | +1.58(+1.52%) |
Apr 04, 2017 | 104.06 | 104.27 | 103.40 | 103.92 | 706,953 | -0.48(-0.46%) |
Apr 03, 2017 | 104.63 | 105.59 | 103.50 | 104.41 | 1,104,819 | -0.13(-0.12%) |
Mar 31, 2017 | 103.72 | 105.16 | 103.50 | 104.54 | 952,489 | +0.39(+0.38%) |
Mar 30, 2017 | 103.93 | 104.43 | 103.42 | 104.15 | 919,236 | +0.16(+0.15%) |
Mar 29, 2017 | 103.49 | 104.22 | 102.90 | 103.99 | 1,144,920 | +0.18(+0.17%) |
Mar 28, 2017 | 103.85 | 104.26 | 103.46 | 103.81 | 981,622 | -0.14(-0.13%) |
Mar 27, 2017 | 103.63 | 104.61 | 103.39 | 103.95 | 701,563 | -0.99(-0.94%) |
Mar 24, 2017 | 104.90 | 105.88 | 104.56 | 104.94 | 972,251 | +0.28(+0.27%) |
Mar 23, 2017 | 103.73 | 105.39 | 103.61 | 104.66 | 1,042,204 | +0.97(+0.94%) |
Mar 22, 2017 | 103.42 | 103.78 | 102.74 | 103.69 | 1,134,961 | +0.23(+0.23%) |
Mar 21, 2017 | 105.30 | 105.54 | 103.16 | 103.46 | 898,613 | -1.29(-1.23%) |
Mar 20, 2017 | 104.41 | 105.49 | 104.19 | 104.75 | 693,589 | +0.30(+0.29%) |
Mar 17, 2017 | 106.00 | 106.14 | 104.43 | 104.45 | 1,037,168 | -1.49(-1.41%) |
Mar 16, 2017 | 105.44 | 106.18 | 105.39 | 105.94 | 820,143 | +0.61(+0.58%) |
Mar 15, 2017 | 105.17 | 105.72 | 104.47 | 105.33 | 907,494 | +0.73(+0.70%) |
Mar 14, 2017 | 104.50 | 104.82 | 103.97 | 104.61 | 649,375 | -0.04(-0.04%) |
Mar 13, 2017 | 104.57 | 104.97 | 103.99 | 104.64 | 1,030,826 | +0.20(+0.20%) |
Mar 10, 2017 | 105.27 | 105.38 | 104.34 | 104.44 | 1,083,452 | -0.51(-0.49%) |
Mar 09, 2017 | 105.43 | 105.44 | 104.62 | 104.95 | 927,021 | -0.19(-0.18%) |
Mar 08, 2017 | 105.21 | 105.58 | 104.81 | 105.14 | 1,005,495 | +0.02(+0.02%) |
Mar 07, 2017 | 104.39 | 105.44 | 104.39 | 105.12 | 790,620 | +0.36(+0.35%) |
Mar 06, 2017 | 104.30 | 105.17 | 104.15 | 104.75 | 786,214 | -0.33(-0.31%) |
Mar 03, 2017 | 104.94 | 105.33 | 104.65 | 105.08 | 873,363 | +0.14(+0.13%) |
Mar 02, 2017 | 105.06 | 105.23 | 104.43 | 104.94 | 932,904 | -0.68(-0.64%) |
Mar 01, 2017 | 105.11 | 105.91 | 104.79 | 105.62 | 1,295,394 | +1.71(+1.64%) |
Feb 28, 2017 | 104.42 | 104.79 | 103.59 | 103.92 | 1,486,928 | -0.63(-0.61%) |
Feb 27, 2017 | 105.71 | 105.71 | 103.36 | 104.55 | 2,098,929 | -1.16(-1.09%) |
Feb 24, 2017 | 105.22 | 105.71 | 103.71 | 105.71 | 990,044 | +0.06(+0.05%) |
Feb 23, 2017 | 106.13 | 106.39 | 105.12 | 105.65 | 1,197,647 | -0.31(-0.29%) |
Feb 22, 2017 | 104.90 | 106.40 | 104.90 | 105.96 | 1,582,942 | +0.64(+0.61%) |
Feb 21, 2017 | 104.63 | 105.57 | 104.12 | 105.31 | 2,004,933 | -0.03(-0.03%) |
Feb 17, 2017 | 105.34 | 105.34 | 105.34 | 0 | +2.50(+2.43%) | |
Feb 16, 2017 | 102.57 | 102.97 | 101.96 | 102.84 | 1,105,622 | +0.34(+0.34%) |
Feb 15, 2017 | 101.73 | 102.67 | 101.70 | 102.50 | 708,865 | +0.91(+0.89%) |
Feb 14, 2017 | 100.64 | 101.59 | 100.53 | 101.59 | 797,278 | +0.21(+0.21%) |
Feb 13, 2017 | 101.03 | 101.51 | 100.62 | 101.38 | 623,764 | +0.96(+0.95%) |
Feb 10, 2017 | 99.96 | 100.71 | 99.74 | 100.42 | 746,230 | +0.39(+0.39%) |
Feb 09, 2017 | 99.83 | 100.09 | 99.18 | 100.03 | 841,498 | +0.71(+0.71%) |
Feb 08, 2017 | 99.63 | 99.92 | 99.01 | 99.32 | 1,070,563 | -0.22(-0.22%) |
Feb 07, 2017 | 100.29 | 101.88 | 99.42 | 99.55 | 1,987,127 | +0.28(+0.28%) |
Feb 06, 2017 | 98.14 | 99.48 | 98.14 | 99.27 | 1,111,421 | +0.55(+0.56%) |
Feb 03, 2017 | 97.62 | 99.15 | 97.55 | 98.72 | 1,141,966 | +1.63(+1.68%) |
Feb 02, 2017 | 91.35 | 97.24 | 91.35 | 97.09 | 859,046 | +0.81(+0.84%) |