Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 108.14 | 109.19 | 108.00 | 109.14 | 2,752,515 | +0.73(+0.67%) |
Apr 27, 2017 | 107.18 | 108.53 | 107.18 | 108.41 | 2,231,923 | +1.36(+1.27%) |
Apr 26, 2017 | 106.83 | 107.48 | 106.53 | 107.05 | 1,757,622 | +0.26(+0.24%) |
Apr 25, 2017 | 107.92 | 106.78 | 106.79 | 2,164,198 | -0.60(-0.56%) | |
Apr 24, 2017 | 107.92 | 108.43 | 107.17 | 107.39 | 2,341,495 | +0.12(+0.11%) |
Apr 21, 2017 | 107.74 | 107.95 | 107.10 | 107.28 | 2,933,089 | +0.02(+0.02%) |
Apr 20, 2017 | 105.86 | 107.84 | 105.61 | 107.26 | 4,160,624 | +2.03(+1.93%) |
Apr 19, 2017 | 104.70 | 105.59 | 104.37 | 105.23 | 2,428,854 | +0.64(+0.61%) |
Apr 18, 2017 | 103.92 | 104.69 | 103.82 | 104.59 | 2,199,155 | +0.47(+0.45%) |
Apr 17, 2017 | 103.36 | 104.13 | 103.36 | 104.12 | 1,298,429 | +0.77(+0.75%) |
Apr 13, 2017 | 103.80 | 104.27 | 103.31 | 103.34 | 2,043,842 | -0.65(-0.62%) |
Apr 12, 2017 | 104.42 | 104.73 | 103.89 | 103.99 | 2,320,457 | -0.45(-0.43%) |
Apr 11, 2017 | 104.53 | 105.08 | 104.18 | 104.44 | 2,551,007 | -0.50(-0.47%) |
Apr 10, 2017 | 104.64 | 105.58 | 104.52 | 104.94 | 2,592,055 | +0.36(+0.34%) |
Apr 07, 2017 | 104.19 | 104.85 | 103.75 | 104.58 | 2,704,095 | +0.56(+0.54%) |
Apr 06, 2017 | 104.80 | 105.02 | 103.98 | 104.02 | 2,301,601 | -0.74(-0.71%) |
Apr 05, 2017 | 105.29 | 106.05 | 104.63 | 104.76 | 2,135,969 | -0.36(-0.34%) |
Apr 04, 2017 | 104.44 | 105.14 | 104.44 | 105.12 | 1,898,610 | +0.36(+0.34%) |
Apr 03, 2017 | 105.08 | 105.23 | 104.19 | 104.76 | 4,399,830 | -1.99(-1.87%) |
Mar 31, 2017 | 107.49 | 107.94 | 106.72 | 106.75 | 2,361,318 | -0.57(-0.53%) |
Mar 30, 2017 | 107.65 | 107.75 | 106.91 | 107.32 | 2,280,312 | -0.41(-0.38%) |
Mar 29, 2017 | 108.34 | 108.38 | 107.00 | 107.73 | 2,738,738 | -0.33(-0.31%) |
Mar 28, 2017 | 106.70 | 108.94 | 105.98 | 108.06 | 6,194,205 | +1.75(+1.64%) |
Mar 27, 2017 | 105.73 | 106.68 | 105.35 | 106.32 | 3,505,135 | +0.36(+0.34%) |
Mar 24, 2017 | 107.56 | 108.03 | 105.75 | 105.95 | 4,435,460 | -1.58(-1.47%) |
Mar 23, 2017 | 109.28 | 109.54 | 107.34 | 107.54 | 7,991,854 | -5.09(-4.52%) |
Mar 22, 2017 | 111.34 | 112.68 | 110.84 | 112.63 | 4,815,067 | +1.64(+1.48%) |
Mar 21, 2017 | 111.39 | 111.68 | 110.09 | 110.99 | 3,615,741 | +0.22(+0.20%) |
Mar 20, 2017 | 111.51 | 111.66 | 110.58 | 110.77 | 2,534,995 | -0.74(-0.66%) |
Mar 17, 2017 | 111.06 | 111.72 | 110.27 | 111.51 | 5,169,655 | +1.00(+0.90%) |
Mar 16, 2017 | 111.22 | 111.48 | 110.08 | 110.51 | 2,450,323 | -0.62(-0.56%) |
Mar 15, 2017 | 109.90 | 111.31 | 109.56 | 111.14 | 2,344,355 | +0.79(+0.72%) |
Mar 14, 2017 | 110.58 | 111.07 | 110.09 | 110.34 | 1,828,000 | -0.12(-0.11%) |
Mar 13, 2017 | 110.63 | 111.09 | 109.95 | 110.46 | 2,508,375 | +0.10(+0.09%) |
Mar 10, 2017 | 110.11 | 110.72 | 109.59 | 110.36 | 2,168,528 | +0.67(+0.61%) |
Mar 09, 2017 | 110.75 | 110.75 | 109.22 | 109.69 | 2,625,598 | -1.14(-1.03%) |
Mar 08, 2017 | 110.52 | 111.13 | 110.23 | 110.83 | 2,435,242 | +0.28(+0.26%) |
Mar 07, 2017 | 110.09 | 110.76 | 109.64 | 110.55 | 3,037,844 | +0.80(+0.73%) |
Mar 06, 2017 | 109.52 | 109.92 | 109.11 | 109.75 | 2,037,123 | -0.36(-0.32%) |
Mar 03, 2017 | 110.60 | 110.65 | 109.52 | 110.10 | 2,383,972 | -0.63(-0.57%) |
Mar 02, 2017 | 110.42 | 110.81 | 110.03 | 110.73 | 2,129,917 | +0.25(+0.23%) |
Mar 01, 2017 | 109.75 | 110.68 | 109.05 | 110.49 | 2,110,817 | +1.40(+1.28%) |
Feb 28, 2017 | 109.31 | 109.61 | 108.58 | 109.09 | 1,959,964 | -0.26(-0.24%) |
Feb 27, 2017 | 109.54 | 109.92 | 109.07 | 109.35 | 1,886,367 | -0.57(-0.52%) |
Feb 24, 2017 | 108.64 | 109.92 | 108.29 | 109.92 | 1,625,653 | +0.85(+0.78%) |
Feb 23, 2017 | 109.17 | 109.27 | 108.40 | 109.07 | 1,616,549 | +0.24(+0.22%) |
Feb 22, 2017 | 108.34 | 109.43 | 108.27 | 108.83 | 1,748,476 | +0.10(+0.09%) |
Feb 21, 2017 | 107.42 | 108.84 | 107.37 | 108.73 | 2,377,436 | +0.77(+0.72%) |
Feb 17, 2017 | 107.96 | 107.96 | 107.96 | 0 | +0.45(+0.42%) | |
Feb 16, 2017 | 106.80 | 107.74 | 106.77 | 107.50 | 2,208,811 | +0.70(+0.66%) |
Feb 15, 2017 | 106.51 | 107.01 | 106.24 | 106.80 | 2,191,023 | -0.06(-0.06%) |
Feb 14, 2017 | 105.50 | 106.86 | 105.44 | 106.86 | 2,874,408 | +1.26(+1.19%) |
Feb 13, 2017 | 104.99 | 105.93 | 104.83 | 105.61 | 2,232,920 | +0.88(+0.84%) |
Feb 10, 2017 | 103.92 | 105.83 | 103.76 | 104.72 | 2,451,418 | +0.55(+0.53%) |
Feb 09, 2017 | 102.79 | 104.60 | 102.83 | 104.17 | 2,377,363 | +1.38(+1.34%) |
Feb 08, 2017 | 103.43 | 103.43 | 102.36 | 102.79 | 2,665,584 | -0.44(-0.42%) |
Feb 07, 2017 | 102.41 | 103.45 | 102.36 | 103.23 | 2,850,303 | +1.55(+1.52%) |
Feb 06, 2017 | 101.58 | 102.61 | 100.98 | 101.68 | 2,267,699 | -0.28(-0.27%) |
Feb 03, 2017 | 101.52 | 102.26 | 100.93 | 101.95 | 1,868,826 | +0.76(+0.75%) |
Feb 02, 2017 | 100.76 | 101.31 | 100.37 | 101.20 | 2,751,766 | +0.38(+0.38%) |