Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.63 | 120.55 | 118.63 | 119.38 | 4,181 | +2.83(+2.43%) |
Apr 27, 2017 | 119.23 | 119.24 | 116.54 | 116.54 | 5,346 | -2.34(-1.97%) |
Apr 26, 2017 | 114.64 | 118.95 | 114.64 | 118.88 | 4,330 | +3.27(+2.83%) |
Apr 25, 2017 | 112.53 | 115.61 | 112.53 | 115.61 | 1,897 | +3.08(+2.74%) |
Apr 24, 2017 | 111.64 | 112.53 | 111.35 | 112.53 | 2,455 | +3.74(+3.44%) |
Apr 21, 2017 | 108.38 | 112.08 | 108.38 | 108.79 | 6,598 | +0.95(+0.88%) |
Apr 20, 2017 | 107.17 | 107.91 | 107.11 | 107.84 | 6,047 | +1.18(+1.11%) |
Apr 19, 2017 | 107.17 | 107.20 | 106.50 | 106.66 | 4,430 | -0.46(-0.43%) |
Apr 18, 2017 | 107.17 | 107.17 | 106.57 | 107.12 | 3,291 | -0.04(-0.04%) |
Apr 17, 2017 | 106.30 | 107.17 | 106.30 | 107.17 | 1,718 | +1.23(+1.16%) |
Apr 13, 2017 | 106.37 | 106.54 | 105.83 | 105.93 | 3,487 | -0.62(-0.58%) |
Apr 12, 2017 | 106.56 | 106.56 | 106.56 | 106.56 | 1,494 | -0.32(-0.30%) |
Apr 11, 2017 | 106.88 | 106.88 | 106.88 | 106.88 | 1,152 | -0.03(-0.03%) |
Apr 10, 2017 | 106.60 | 107.17 | 105.83 | 106.90 | 3,733 | +1.07(+1.01%) |
Apr 07, 2017 | 104.54 | 105.83 | 102.96 | 105.83 | 9,036 | +2.35(+2.27%) |
Apr 06, 2017 | 104.42 | 104.42 | 103.48 | 103.48 | 4,695 | -0.28(-0.27%) |
Apr 05, 2017 | 104.22 | 104.63 | 103.56 | 103.76 | 4,819 | -0.47(-0.45%) |
Apr 04, 2017 | 104.91 | 104.91 | 104.22 | 104.22 | 3,627 | +0.20(+0.19%) |
Apr 03, 2017 | 107.02 | 107.02 | 104.02 | 104.02 | 5,903 | -1.91(-1.80%) |
Mar 31, 2017 | 106.50 | 106.50 | 105.93 | 105.93 | 7,378 | +0.42(+0.39%) |
Mar 30, 2017 | 106.76 | 106.76 | 105.32 | 105.52 | 6,173 | -0.65(-0.61%) |
Mar 29, 2017 | 105.76 | 106.77 | 105.76 | 106.17 | 8,279 | +0.60(+0.57%) |
Mar 28, 2017 | 103.72 | 107.17 | 103.72 | 105.56 | 10,244 | +2.41(+2.34%) |
Mar 27, 2017 | 99.11 | 104.37 | 99.11 | 103.15 | 10,562 | +4.14(+4.18%) |
Mar 24, 2017 | 89.52 | 104.36 | 89.52 | 99.01 | 28,419 | +9.53(+10.65%) |
Mar 23, 2017 | 85.64 | 89.89 | 84.40 | 89.48 | 17,089 | +4.14(+4.85%) |
Mar 22, 2017 | 85.34 | 85.34 | 85.34 | 85.34 | 2,926 | -0.19(-0.23%) |
Mar 21, 2017 | 86.96 | 87.32 | 85.54 | 85.54 | 4,532 | -1.57(-1.81%) |
Mar 20, 2017 | 85.77 | 87.67 | 85.77 | 87.11 | 8,051 | +1.09(+1.27%) |
Mar 17, 2017 | 85.28 | 87.60 | 84.71 | 86.02 | 12,183 | -0.25(-0.29%) |
Mar 16, 2017 | 87.01 | 87.72 | 85.36 | 86.27 | 9,653 | -0.11(-0.12%) |
Mar 15, 2017 | 88.02 | 88.25 | 86.20 | 86.38 | 3,744 | -1.37(-1.56%) |
Mar 14, 2017 | 89.56 | 89.56 | 87.38 | 87.75 | 3,954 | -1.34(-1.50%) |
Mar 13, 2017 | 89.08 | 89.15 | 89.07 | 89.09 | 3,465 | -1.82(-2.00%) |
Mar 10, 2017 | 90.99 | 90.99 | 90.90 | 90.90 | 2,725 | +0.00(+0.00%) |
Mar 09, 2017 | 91.90 | 91.90 | 90.76 | 90.90 | 4,334 | -0.38(-0.42%) |
Mar 08, 2017 | 91.91 | 92.43 | 90.30 | 91.28 | 8,365 | -0.94(-1.02%) |
Mar 07, 2017 | 92.90 | 93.15 | 92.22 | 92.22 | 2,727 | -0.52(-0.56%) |
Mar 06, 2017 | 92.81 | 93.10 | 91.12 | 92.73 | 6,432 | -0.04(-0.04%) |
Mar 03, 2017 | 94.40 | 94.96 | 91.77 | 92.77 | 11,596 | -1.40(-1.48%) |
Mar 02, 2017 | 94.51 | 96.80 | 92.71 | 94.17 | 7,255 | -0.33(-0.35%) |
Mar 01, 2017 | 93.65 | 94.51 | 92.74 | 94.51 | 4,563 | +2.40(+2.61%) |
Feb 28, 2017 | 92.21 | 93.23 | 91.76 | 92.11 | 8,082 | -1.20(-1.28%) |
Feb 27, 2017 | 90.96 | 93.30 | 90.80 | 93.30 | 6,695 | +2.41(+2.65%) |
Feb 24, 2017 | 90.96 | 91.20 | 90.12 | 90.90 | 4,111 | +0.47(+0.52%) |
Feb 23, 2017 | 90.96 | 91.61 | 89.95 | 90.43 | 11,582 | -1.04(-1.14%) |
Feb 22, 2017 | 90.29 | 91.62 | 89.79 | 91.47 | 6,740 | +1.63(+1.81%) |
Feb 21, 2017 | 90.03 | 90.29 | 89.36 | 89.85 | 4,280 | -0.35(-0.39%) |
Feb 17, 2017 | 90.20 | 90.20 | 90.20 | 0 | +0.68(+0.75%) | |
Feb 16, 2017 | 89.60 | 89.60 | 88.90 | 89.52 | 4,968 | +0.23(+0.26%) |
Feb 15, 2017 | 89.58 | 89.72 | 88.92 | 89.29 | 3,625 | -0.01(-0.02%) |
Feb 14, 2017 | 89.42 | 89.99 | 88.96 | 89.30 | 4,706 | -0.50(-0.56%) |
Feb 13, 2017 | 88.93 | 89.81 | 87.99 | 89.81 | 4,370 | +1.42(+1.60%) |
Feb 10, 2017 | 86.58 | 88.61 | 85.81 | 88.39 | 2,588 | +1.59(+1.83%) |
Feb 09, 2017 | 85.95 | 86.80 | 84.98 | 86.80 | 4,612 | +2.29(+2.71%) |
Feb 08, 2017 | 89.87 | 89.87 | 84.51 | 84.51 | 3,649 | -1.25(-1.46%) |
Feb 07, 2017 | 85.32 | 90.03 | 85.32 | 85.76 | 4,983 | +1.34(+1.59%) |
Feb 06, 2017 | 85.68 | 89.35 | 83.70 | 84.41 | 6,400 | -0.80(-0.93%) |
Feb 03, 2017 | 87.36 | 87.36 | 83.32 | 85.21 | 5,011 | +6.03(+7.61%) |
Feb 02, 2017 | 80.48 | 80.48 | 78.99 | 79.18 | 2,764 | -0.58(-0.72%) |