Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.90 | 107.45 | 103.47 | 106.15 | 957,353 | +2.40(+2.31%) |
Apr 27, 2017 | 108.85 | 108.95 | 103.38 | 103.75 | 754,132 | -5.10(-4.69%) |
Apr 26, 2017 | 112.00 | 113.55 | 105.30 | 108.85 | 974,588 | -3.15(-2.81%) |
Apr 25, 2017 | 113.40 | 116.10 | 111.90 | 112.00 | 483,400 | -0.70(-0.62%) |
Apr 24, 2017 | 111.60 | 112.90 | 110.05 | 112.70 | 340,407 | +2.70(+2.45%) |
Apr 21, 2017 | 109.05 | 110.50 | 109.05 | 110.00 | 510,419 | +0.70(+0.64%) |
Apr 20, 2017 | 109.30 | 110.45 | 107.95 | 109.30 | 359,801 | +0.45(+0.41%) |
Apr 19, 2017 | 107.35 | 109.25 | 106.22 | 108.85 | 341,991 | +2.00(+1.87%) |
Apr 18, 2017 | 106.15 | 107.90 | 106.15 | 106.85 | 258,805 | +0.25(+0.23%) |
Apr 17, 2017 | 105.95 | 106.90 | 104.50 | 106.60 | 244,015 | +0.95(+0.90%) |
Apr 13, 2017 | 103.00 | 107.50 | 102.51 | 105.65 | 705,478 | +2.65(+2.57%) |
Apr 12, 2017 | 107.85 | 108.40 | 101.25 | 103.00 | 1,128,838 | -4.85(-4.50%) |
Apr 11, 2017 | 106.95 | 108.00 | 105.00 | 107.85 | 532,574 | +0.65(+0.61%) |
Apr 10, 2017 | 107.55 | 110.15 | 107.00 | 107.20 | 351,055 | -0.30(-0.28%) |
Apr 07, 2017 | 109.30 | 110.45 | 106.12 | 107.50 | 544,462 | -2.35(-2.14%) |
Apr 06, 2017 | 113.25 | 114.94 | 101.55 | 109.85 | 2,152,503 | -3.00(-2.66%) |
Apr 05, 2017 | 116.60 | 117.95 | 112.50 | 112.85 | 325,350 | -3.35(-2.88%) |
Apr 04, 2017 | 115.75 | 116.75 | 114.03 | 116.20 | 265,807 | +0.10(+0.09%) |
Apr 03, 2017 | 118.10 | 118.90 | 114.75 | 116.10 | 301,388 | -2.25(-1.90%) |
Mar 31, 2017 | 114.60 | 118.75 | 114.15 | 118.35 | 453,952 | +3.50(+3.05%) |
Mar 30, 2017 | 115.40 | 117.80 | 114.55 | 114.85 | 312,175 | -0.15(-0.13%) |
Mar 29, 2017 | 115.60 | 116.60 | 113.25 | 115.00 | 548,054 | -0.60(-0.52%) |
Mar 28, 2017 | 115.20 | 116.80 | 114.45 | 115.60 | 336,050 | +0.10(+0.09%) |
Mar 27, 2017 | 115.55 | 117.15 | 112.50 | 115.50 | 367,637 | -1.50(-1.28%) |
Mar 24, 2017 | 118.15 | 118.80 | 116.10 | 117.00 | 405,759 | -0.70(-0.59%) |
Mar 23, 2017 | 120.85 | 121.25 | 116.00 | 117.70 | 633,073 | -4.05(-3.33%) |
Mar 22, 2017 | 122.95 | 124.25 | 120.25 | 121.75 | 341,027 | -1.70(-1.38%) |
Mar 21, 2017 | 128.75 | 128.85 | 123.25 | 123.45 | 377,239 | -4.85(-3.78%) |
Mar 20, 2017 | 128.15 | 129.68 | 127.15 | 128.30 | 189,604 | -0.50(-0.39%) |
Mar 17, 2017 | 131.00 | 131.70 | 128.50 | 128.80 | 494,561 | -2.95(-2.24%) |
Mar 16, 2017 | 133.25 | 133.55 | 130.45 | 131.75 | 234,971 | -1.05(-0.79%) |
Mar 15, 2017 | 130.00 | 134.00 | 129.14 | 132.80 | 409,588 | +2.65(+2.04%) |
Mar 14, 2017 | 130.75 | 131.10 | 127.40 | 130.15 | 212,814 | -0.95(-0.72%) |
Mar 13, 2017 | 130.00 | 132.30 | 130.00 | 131.10 | 207,415 | +1.10(+0.85%) |
Mar 10, 2017 | 129.05 | 131.25 | 128.82 | 130.00 | 337,996 | +1.10(+0.85%) |
Mar 09, 2017 | 127.10 | 129.70 | 125.31 | 128.90 | 160,334 | +1.75(+1.38%) |
Mar 08, 2017 | 127.30 | 128.75 | 126.60 | 127.15 | 195,435 | -0.40(-0.31%) |
Mar 07, 2017 | 126.15 | 128.65 | 125.15 | 127.55 | 198,225 | +0.80(+0.63%) |
Mar 06, 2017 | 125.10 | 126.75 | 125.05 | 126.75 | 170,750 | +0.80(+0.64%) |
Mar 03, 2017 | 125.00 | 126.90 | 125.00 | 125.95 | 319,197 | +0.90(+0.72%) |
Mar 02, 2017 | 120.35 | 125.10 | 120.11 | 125.05 | 472,549 | +4.20(+3.48%) |
Mar 01, 2017 | 127.60 | 128.25 | 120.60 | 120.85 | 601,678 | -5.25(-4.16%) |
Feb 28, 2017 | 126.25 | 128.35 | 124.80 | 126.10 | 422,081 | -1.70(-1.33%) |
Feb 27, 2017 | 131.00 | 131.90 | 125.70 | 127.80 | 433,538 | -3.80(-2.89%) |
Feb 24, 2017 | 134.45 | 135.00 | 123.75 | 131.60 | 659,880 | -2.15(-1.61%) |
Feb 23, 2017 | 134.85 | 135.00 | 130.35 | 133.75 | 498,859 | -0.70(-0.52%) |
Feb 22, 2017 | 136.00 | 136.00 | 133.50 | 134.45 | 261,588 | -0.70(-0.52%) |
Feb 21, 2017 | 132.80 | 135.80 | 131.80 | 135.15 | 490,291 | +3.65(+2.78%) |
Feb 17, 2017 | 131.50 | 131.50 | 131.50 | 0 | +2.95(+2.29%) | |
Feb 16, 2017 | 128.75 | 132.30 | 127.90 | 128.55 | 230,628 | -0.60(-0.46%) |
Feb 15, 2017 | 126.15 | 129.90 | 126.15 | 129.15 | 180,622 | +2.25(+1.77%) |
Feb 14, 2017 | 126.90 | 128.35 | 126.30 | 126.90 | 230,767 | +0.20(+0.16%) |
Feb 13, 2017 | 128.45 | 128.79 | 126.60 | 126.70 | 158,486 | -1.00(-0.78%) |
Feb 10, 2017 | 128.55 | 128.99 | 125.55 | 127.70 | 176,225 | -0.35(-0.27%) |
Feb 09, 2017 | 123.75 | 128.50 | 123.01 | 128.05 | 207,431 | +4.40(+3.56%) |
Feb 08, 2017 | 126.20 | 126.50 | 123.60 | 123.65 | 198,916 | -2.75(-2.18%) |
Feb 07, 2017 | 123.50 | 126.55 | 121.90 | 126.40 | 303,405 | +3.18(+2.58%) |
Feb 06, 2017 | 123.65 | 124.50 | 122.85 | 123.22 | 158,470 | -0.53(-0.42%) |
Feb 03, 2017 | 123.70 | 124.75 | 123.65 | 123.75 | 129,702 | +0.75(+0.61%) |
Feb 02, 2017 | 122.30 | 124.10 | 121.35 | 123.00 | 121,376 | +0.30(+0.24%) |