Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.95 | 109.95 | 109.16 | 109.22 | 16,807 | -0.27(-0.24%) |
Apr 27, 2017 | 109.25 | 109.97 | 108.77 | 109.49 | 30,190 | -0.28(-0.25%) |
Apr 26, 2017 | 109.83 | 110.06 | 109.08 | 109.77 | 30,428 | +0.17(+0.16%) |
Apr 25, 2017 | 109.42 | 110.07 | 109.30 | 109.59 | 38,264 | +0.03(+0.02%) |
Apr 24, 2017 | 108.53 | 109.96 | 108.53 | 109.56 | 31,007 | +2.35(+2.20%) |
Apr 21, 2017 | 107.00 | 107.86 | 107.00 | 107.21 | 21,587 | -0.33(-0.31%) |
Apr 20, 2017 | 106.99 | 107.54 | 106.63 | 107.54 | 20,793 | +0.88(+0.83%) |
Apr 19, 2017 | 106.93 | 107.28 | 106.16 | 106.66 | 24,107 | +2.07(+1.98%) |
Apr 18, 2017 | 103.85 | 105.08 | 103.84 | 104.59 | 37,530 | -1.09(-1.04%) |
Apr 17, 2017 | 105.69 | 105.72 | 105.38 | 105.69 | 11,771 | +0.70(+0.67%) |
Apr 13, 2017 | 105.74 | 105.74 | 104.85 | 104.99 | 33,923 | -1.99(-1.86%) |
Apr 12, 2017 | 107.18 | 107.18 | 106.41 | 106.98 | 24,221 | -0.22(-0.21%) |
Apr 11, 2017 | 107.00 | 107.55 | 106.39 | 107.20 | 23,743 | +0.28(+0.27%) |
Apr 10, 2017 | 107.56 | 108.63 | 106.92 | 106.92 | 32,915 | -0.74(-0.69%) |
Apr 07, 2017 | 107.82 | 108.89 | 107.56 | 107.66 | 28,349 | +0.55(+0.51%) |
Apr 06, 2017 | 107.74 | 108.02 | 106.54 | 107.11 | 41,640 | +2.12(+2.02%) |
Apr 05, 2017 | 105.14 | 105.71 | 104.68 | 104.99 | 52,308 | +0.00(+0.00%) |
Apr 04, 2017 | 104.19 | 105.15 | 103.73 | 104.99 | 58,773 | -0.39(-0.37%) |
Apr 03, 2017 | 104.86 | 105.75 | 104.81 | 105.38 | 40,802 | +0.88(+0.84%) |
Mar 31, 2017 | 105.20 | 105.67 | 104.43 | 104.50 | 42,288 | -0.75(-0.72%) |
Mar 30, 2017 | 104.06 | 105.65 | 103.68 | 105.25 | 125,865 | +0.26(+0.24%) |
Mar 29, 2017 | 105.14 | 105.73 | 104.71 | 105.00 | 62,669 | +0.48(+0.46%) |
Mar 28, 2017 | 101.55 | 104.92 | 101.38 | 104.52 | 91,473 | +2.65(+2.60%) |
Mar 27, 2017 | 102.32 | 102.32 | 100.86 | 101.87 | 94,025 | -3.02(-2.88%) |
Mar 24, 2017 | 105.20 | 105.28 | 104.29 | 104.89 | 34,996 | +0.14(+0.13%) |
Mar 23, 2017 | 104.88 | 105.32 | 104.53 | 104.75 | 56,163 | -1.72(-1.62%) |
Mar 22, 2017 | 106.95 | 107.02 | 106.09 | 106.48 | 56,440 | -1.16(-1.08%) |
Mar 21, 2017 | 110.42 | 110.65 | 107.57 | 107.64 | 36,383 | -2.43(-2.21%) |
Mar 20, 2017 | 110.69 | 110.83 | 109.83 | 110.07 | 33,636 | -0.55(-0.50%) |
Mar 17, 2017 | 110.75 | 111.03 | 108.36 | 110.62 | 46,564 | +0.22(+0.20%) |
Mar 16, 2017 | 109.20 | 110.49 | 109.13 | 110.40 | 49,562 | +0.78(+0.71%) |
Mar 15, 2017 | 108.57 | 110.12 | 108.17 | 109.62 | 56,898 | -0.06(-0.05%) |
Mar 14, 2017 | 109.64 | 110.00 | 109.28 | 109.67 | 70,837 | -0.92(-0.84%) |
Mar 13, 2017 | 110.18 | 110.75 | 109.96 | 110.60 | 31,734 | +0.58(+0.52%) |
Mar 10, 2017 | 109.36 | 110.55 | 109.36 | 110.02 | 36,536 | +0.72(+0.66%) |
Mar 09, 2017 | 108.77 | 109.61 | 108.67 | 109.30 | 31,666 | +0.33(+0.30%) |
Mar 08, 2017 | 108.97 | 109.44 | 108.61 | 108.97 | 39,447 | -0.23(-0.21%) |
Mar 07, 2017 | 109.04 | 109.82 | 108.64 | 109.20 | 22,845 | +1.08(+1.00%) |
Mar 06, 2017 | 108.03 | 108.67 | 107.74 | 108.12 | 49,793 | -0.26(-0.24%) |
Mar 03, 2017 | 109.18 | 109.18 | 108.19 | 108.37 | 39,035 | -0.48(-0.44%) |
Mar 02, 2017 | 108.32 | 108.89 | 107.73 | 108.85 | 49,678 | -0.68(-0.62%) |
Mar 01, 2017 | 108.61 | 109.55 | 108.36 | 109.53 | 32,921 | +1.45(+1.34%) |
Feb 28, 2017 | 108.08 | 109.03 | 107.71 | 108.08 | 31,015 | -0.05(-0.04%) |
Feb 27, 2017 | 107.40 | 108.75 | 106.98 | 108.13 | 40,241 | +0.21(+0.20%) |
Feb 24, 2017 | 107.22 | 108.17 | 107.20 | 107.92 | 40,048 | +0.53(+0.49%) |
Feb 23, 2017 | 106.89 | 107.97 | 106.54 | 107.38 | 39,857 | +0.35(+0.33%) |
Feb 22, 2017 | 106.80 | 107.59 | 106.68 | 107.04 | 41,731 | -0.61(-0.57%) |
Feb 21, 2017 | 107.43 | 107.94 | 107.42 | 107.65 | 54,714 | -0.94(-0.86%) |
Feb 17, 2017 | 108.58 | 108.58 | 108.58 | 0 | +0.17(+0.16%) | |
Feb 16, 2017 | 106.80 | 108.41 | 106.68 | 108.41 | 38,977 | +1.80(+1.69%) |
Feb 15, 2017 | 106.24 | 107.33 | 105.81 | 106.61 | 79,557 | -1.24(-1.15%) |
Feb 14, 2017 | 107.62 | 108.69 | 106.94 | 107.84 | 50,317 | -0.27(-0.25%) |
Feb 13, 2017 | 107.70 | 108.94 | 106.88 | 108.12 | 57,507 | +2.37(+2.24%) |
Feb 10, 2017 | 105.46 | 106.14 | 104.73 | 105.74 | 37,722 | +0.29(+0.28%) |
Feb 09, 2017 | 104.31 | 106.14 | 103.69 | 105.45 | 40,667 | +1.71(+1.65%) |
Feb 08, 2017 | 104.05 | 104.10 | 103.36 | 103.74 | 84,646 | -0.92(-0.88%) |
Feb 07, 2017 | 103.26 | 105.06 | 103.18 | 104.65 | 83,170 | +1.15(+1.11%) |
Feb 06, 2017 | 102.85 | 103.91 | 102.79 | 103.50 | 54,449 | +1.07(+1.05%) |
Feb 03, 2017 | 102.02 | 102.93 | 101.19 | 102.43 | 78,140 | +0.29(+0.29%) |
Feb 02, 2017 | 100.89 | 104.22 | 100.04 | 102.14 | 41,440 | +1.38(+1.37%) |