Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 112.02 | 112.02 | 108.95 | 110.82 | 192,644 | -1.10(-0.98%) |
Apr 27, 2017 | 111.43 | 112.38 | 110.89 | 111.92 | 124,119 | +0.62(+0.56%) |
Apr 26, 2017 | 111.00 | 111.96 | 110.61 | 111.30 | 218,304 | +0.32(+0.28%) |
Apr 25, 2017 | 110.79 | 111.15 | 110.18 | 110.99 | 196,490 | +0.66(+0.60%) |
Apr 24, 2017 | 111.58 | 112.28 | 110.24 | 110.33 | 376,841 | +0.17(+0.15%) |
Apr 21, 2017 | 110.80 | 110.80 | 108.63 | 110.16 | 275,956 | -0.53(-0.48%) |
Apr 20, 2017 | 110.85 | 114.07 | 107.98 | 110.69 | 655,944 | +1.84(+1.69%) |
Apr 19, 2017 | 109.75 | 109.96 | 108.60 | 108.85 | 357,988 | -0.42(-0.38%) |
Apr 18, 2017 | 109.26 | 109.63 | 108.83 | 109.26 | 184,521 | +0.03(+0.02%) |
Apr 17, 2017 | 108.31 | 111.00 | 107.94 | 109.24 | 130,243 | +1.37(+1.27%) |
Apr 13, 2017 | 108.77 | 110.02 | 107.79 | 107.86 | 233,498 | -1.02(-0.94%) |
Apr 12, 2017 | 110.85 | 110.85 | 108.68 | 108.88 | 176,369 | -2.24(-2.02%) |
Apr 11, 2017 | 110.28 | 111.14 | 109.78 | 111.13 | 163,281 | +0.60(+0.55%) |
Apr 10, 2017 | 109.98 | 110.84 | 109.83 | 110.52 | 122,437 | +0.72(+0.66%) |
Apr 07, 2017 | 109.72 | 110.40 | 109.48 | 109.80 | 188,385 | -0.37(-0.34%) |
Apr 06, 2017 | 110.18 | 110.94 | 109.52 | 110.17 | 148,955 | +0.07(+0.07%) |
Apr 05, 2017 | 110.75 | 111.19 | 109.88 | 110.10 | 204,883 | -0.23(-0.21%) |
Apr 04, 2017 | 110.12 | 110.90 | 109.79 | 110.33 | 301,000 | -0.29(-0.26%) |
Apr 03, 2017 | 110.64 | 111.81 | 109.58 | 110.62 | 275,329 | +0.06(+0.06%) |
Mar 31, 2017 | 110.26 | 110.95 | 110.08 | 110.55 | 207,463 | +0.39(+0.35%) |
Mar 30, 2017 | 110.54 | 111.17 | 109.75 | 110.16 | 227,067 | -0.45(-0.41%) |
Mar 29, 2017 | 111.33 | 111.33 | 110.23 | 110.62 | 168,515 | -0.68(-0.61%) |
Mar 28, 2017 | 109.88 | 111.45 | 109.78 | 111.29 | 253,670 | +1.21(+1.10%) |
Mar 27, 2017 | 109.30 | 110.32 | 108.75 | 110.08 | 276,152 | -0.10(-0.09%) |
Mar 24, 2017 | 110.26 | 111.03 | 109.41 | 110.18 | 191,663 | +0.08(+0.07%) |
Mar 23, 2017 | 110.60 | 111.00 | 109.90 | 110.11 | 323,225 | -0.48(-0.44%) |
Mar 22, 2017 | 109.75 | 110.72 | 109.39 | 110.59 | 281,188 | +0.53(+0.48%) |
Mar 21, 2017 | 111.66 | 111.79 | 109.75 | 110.06 | 378,708 | -1.65(-1.48%) |
Mar 20, 2017 | 111.95 | 111.95 | 110.90 | 111.71 | 174,592 | -0.34(-0.31%) |
Mar 17, 2017 | 110.89 | 112.39 | 110.64 | 112.05 | 321,615 | +1.28(+1.15%) |
Mar 16, 2017 | 111.01 | 111.01 | 110.36 | 110.77 | 204,883 | -0.17(-0.15%) |
Mar 15, 2017 | 109.67 | 111.20 | 109.43 | 110.94 | 219,778 | +1.77(+1.62%) |
Mar 14, 2017 | 110.13 | 110.42 | 109.14 | 109.17 | 190,877 | -1.00(-0.91%) |
Mar 13, 2017 | 109.68 | 110.27 | 109.14 | 110.17 | 225,997 | +0.78(+0.71%) |
Mar 10, 2017 | 107.94 | 109.83 | 107.94 | 109.39 | 216,059 | +1.29(+1.20%) |
Mar 09, 2017 | 108.24 | 108.45 | 107.71 | 108.10 | 246,080 | +0.16(+0.15%) |
Mar 08, 2017 | 107.29 | 108.35 | 106.94 | 107.94 | 165,644 | +0.77(+0.72%) |
Mar 07, 2017 | 106.55 | 107.91 | 106.55 | 107.17 | 213,379 | +0.12(+0.11%) |
Mar 06, 2017 | 106.88 | 107.63 | 106.16 | 107.06 | 168,403 | -0.53(-0.49%) |
Mar 03, 2017 | 106.93 | 108.12 | 106.90 | 107.58 | 162,998 | +0.70(+0.66%) |
Mar 02, 2017 | 107.82 | 108.00 | 106.60 | 106.88 | 205,350 | -1.27(-1.17%) |
Mar 01, 2017 | 106.61 | 108.40 | 106.43 | 108.15 | 298,048 | +2.15(+2.03%) |
Feb 28, 2017 | 107.72 | 108.12 | 105.88 | 105.99 | 386,419 | -2.25(-2.08%) |
Feb 27, 2017 | 107.44 | 108.34 | 106.78 | 108.25 | 298,901 | +0.97(+0.90%) |
Feb 24, 2017 | 106.18 | 107.46 | 105.80 | 107.28 | 274,301 | +1.06(+1.00%) |
Feb 23, 2017 | 107.55 | 107.55 | 105.94 | 106.22 | 196,206 | -1.31(-1.22%) |
Feb 22, 2017 | 108.06 | 108.18 | 106.87 | 107.53 | 240,369 | -0.36(-0.33%) |
Feb 21, 2017 | 107.10 | 108.85 | 107.10 | 107.89 | 332,423 | +0.14(+0.13%) |
Feb 17, 2017 | 107.75 | 107.75 | 107.75 | 0 | +2.05(+1.94%) | |
Feb 16, 2017 | 106.88 | 107.19 | 104.45 | 105.70 | 530,026 | +1.93(+1.86%) |
Feb 15, 2017 | 102.47 | 103.79 | 101.45 | 103.77 | 217,244 | +1.28(+1.25%) |
Feb 14, 2017 | 102.25 | 103.11 | 101.78 | 102.48 | 455,739 | +0.64(+0.63%) |
Feb 13, 2017 | 101.28 | 102.19 | 100.97 | 101.84 | 204,318 | +0.33(+0.33%) |
Feb 10, 2017 | 100.90 | 101.64 | 100.42 | 101.51 | 174,427 | +0.46(+0.46%) |
Feb 09, 2017 | 99.74 | 101.15 | 99.65 | 101.05 | 197,886 | +1.84(+1.85%) |
Feb 08, 2017 | 99.36 | 100.16 | 98.39 | 99.21 | 113,711 | -0.03(-0.03%) |
Feb 07, 2017 | 99.16 | 100.02 | 98.32 | 99.24 | 121,829 | -0.02(-0.02%) |
Feb 06, 2017 | 99.30 | 100.23 | 98.06 | 99.26 | 149,176 | -0.68(-0.68%) |
Feb 03, 2017 | 98.86 | 100.45 | 98.43 | 99.94 | 218,265 | +1.31(+1.33%) |
Feb 02, 2017 | 97.70 | 98.78 | 95.58 | 98.63 | 258,596 | +1.07(+1.10%) |