Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 112.39 | 112.39 | 109.30 | 111.18 | 192,012 | -1.11(-0.99%) |
Apr 27, 2017 | 111.80 | 112.75 | 111.26 | 112.29 | 123,712 | +0.62(+0.56%) |
Apr 26, 2017 | 111.36 | 112.32 | 110.97 | 111.67 | 217,588 | +0.32(+0.28%) |
Apr 25, 2017 | 111.16 | 111.52 | 110.54 | 111.35 | 195,846 | +0.66(+0.60%) |
Apr 24, 2017 | 111.95 | 112.65 | 110.60 | 110.69 | 375,605 | +0.17(+0.15%) |
Apr 21, 2017 | 111.17 | 111.17 | 108.99 | 110.53 | 275,051 | -0.53(-0.48%) |
Apr 20, 2017 | 111.21 | 114.45 | 108.34 | 111.05 | 653,793 | +1.85(+1.69%) |
Apr 19, 2017 | 110.11 | 110.32 | 108.95 | 109.20 | 356,814 | -0.42(-0.38%) |
Apr 18, 2017 | 109.62 | 110.00 | 109.19 | 109.62 | 183,916 | +0.03(+0.03%) |
Apr 17, 2017 | 108.67 | 111.36 | 108.29 | 109.59 | 129,816 | +1.38(+1.27%) |
Apr 13, 2017 | 109.13 | 110.39 | 108.14 | 108.22 | 232,733 | -1.02(-0.94%) |
Apr 12, 2017 | 111.21 | 111.21 | 109.04 | 109.24 | 175,790 | -2.25(-2.02%) |
Apr 11, 2017 | 110.64 | 111.50 | 110.14 | 111.49 | 162,745 | +0.60(+0.54%) |
Apr 10, 2017 | 110.34 | 111.20 | 110.19 | 110.89 | 122,035 | +0.72(+0.66%) |
Apr 07, 2017 | 110.08 | 110.77 | 109.84 | 110.16 | 187,767 | -0.37(-0.34%) |
Apr 06, 2017 | 110.54 | 111.30 | 109.88 | 110.53 | 148,466 | +0.08(+0.07%) |
Apr 05, 2017 | 111.11 | 111.56 | 110.25 | 110.46 | 204,211 | -0.23(-0.21%) |
Apr 04, 2017 | 110.49 | 111.27 | 110.15 | 110.69 | 300,013 | -0.29(-0.26%) |
Apr 03, 2017 | 111.01 | 112.18 | 109.94 | 110.98 | 274,426 | +0.06(+0.06%) |
Mar 31, 2017 | 110.63 | 111.31 | 110.44 | 110.92 | 206,783 | +0.39(+0.35%) |
Mar 30, 2017 | 110.91 | 111.54 | 110.11 | 110.53 | 226,323 | -0.45(-0.41%) |
Mar 29, 2017 | 111.70 | 111.70 | 110.59 | 110.98 | 167,962 | -0.68(-0.61%) |
Mar 28, 2017 | 110.24 | 111.82 | 110.14 | 111.66 | 252,839 | +1.22(+1.10%) |
Mar 27, 2017 | 109.66 | 110.68 | 109.11 | 110.44 | 275,247 | -0.10(-0.09%) |
Mar 24, 2017 | 110.63 | 111.40 | 109.77 | 110.54 | 191,034 | +0.07(+0.07%) |
Mar 23, 2017 | 110.96 | 111.36 | 110.26 | 110.47 | 322,166 | -0.48(-0.44%) |
Mar 22, 2017 | 110.11 | 111.08 | 109.75 | 110.95 | 280,266 | +0.53(+0.48%) |
Mar 21, 2017 | 112.03 | 112.16 | 110.11 | 110.42 | 377,466 | -1.66(-1.48%) |
Mar 20, 2017 | 112.32 | 112.32 | 111.27 | 112.08 | 174,019 | -0.34(-0.31%) |
Mar 17, 2017 | 111.26 | 112.75 | 111.00 | 112.42 | 320,560 | +1.28(+1.15%) |
Mar 16, 2017 | 111.38 | 111.38 | 110.72 | 111.14 | 204,211 | -0.17(-0.15%) |
Mar 15, 2017 | 110.03 | 111.57 | 109.79 | 111.31 | 219,057 | +1.78(+1.62%) |
Mar 14, 2017 | 110.50 | 110.78 | 109.50 | 109.53 | 190,251 | -1.00(-0.91%) |
Mar 13, 2017 | 110.04 | 110.64 | 109.50 | 110.53 | 225,255 | +0.78(+0.71%) |
Mar 10, 2017 | 108.30 | 110.19 | 108.30 | 109.75 | 215,350 | +1.30(+1.20%) |
Mar 09, 2017 | 108.59 | 108.81 | 108.06 | 108.45 | 245,273 | +0.16(+0.14%) |
Mar 08, 2017 | 107.64 | 108.70 | 107.29 | 108.30 | 165,101 | +0.77(+0.72%) |
Mar 07, 2017 | 106.90 | 108.26 | 106.90 | 107.53 | 212,679 | +0.12(+0.11%) |
Mar 06, 2017 | 107.23 | 107.98 | 106.51 | 107.41 | 167,851 | -0.53(-0.49%) |
Mar 03, 2017 | 107.28 | 108.47 | 107.25 | 107.94 | 162,464 | +0.71(+0.66%) |
Mar 02, 2017 | 108.18 | 108.35 | 106.95 | 107.23 | 204,676 | -1.27(-1.17%) |
Mar 01, 2017 | 106.96 | 108.76 | 106.78 | 108.50 | 297,071 | +2.16(+2.03%) |
Feb 28, 2017 | 108.08 | 108.47 | 106.23 | 106.34 | 385,152 | -2.26(-2.08%) |
Feb 27, 2017 | 107.80 | 108.70 | 107.13 | 108.60 | 297,921 | +0.97(+0.90%) |
Feb 24, 2017 | 106.53 | 107.81 | 106.15 | 107.63 | 273,401 | +1.07(+1.00%) |
Feb 23, 2017 | 107.90 | 107.90 | 106.29 | 106.56 | 195,563 | -1.32(-1.22%) |
Feb 22, 2017 | 108.42 | 108.53 | 107.22 | 107.88 | 239,581 | -0.36(-0.33%) |
Feb 21, 2017 | 107.45 | 109.20 | 107.45 | 108.24 | 331,333 | +0.14(+0.13%) |
Feb 17, 2017 | 108.10 | 108.10 | 108.10 | 0 | +2.06(+1.94%) | |
Feb 16, 2017 | 107.23 | 107.54 | 104.79 | 106.05 | 528,288 | +1.94(+1.86%) |
Feb 15, 2017 | 102.81 | 104.14 | 101.78 | 104.11 | 216,531 | +1.29(+1.25%) |
Feb 14, 2017 | 102.59 | 103.45 | 102.11 | 102.82 | 454,244 | +0.64(+0.63%) |
Feb 13, 2017 | 101.61 | 102.52 | 101.31 | 102.18 | 203,648 | +0.33(+0.33%) |
Feb 10, 2017 | 101.23 | 101.97 | 100.75 | 101.84 | 173,855 | +0.46(+0.46%) |
Feb 09, 2017 | 100.06 | 101.48 | 99.98 | 101.38 | 197,237 | +1.85(+1.85%) |
Feb 08, 2017 | 99.69 | 100.49 | 98.71 | 99.54 | 113,338 | -0.03(-0.03%) |
Feb 07, 2017 | 99.49 | 100.35 | 98.65 | 99.56 | 121,429 | -0.02(-0.02%) |
Feb 06, 2017 | 99.63 | 100.56 | 98.38 | 99.58 | 148,687 | -0.69(-0.68%) |
Feb 03, 2017 | 99.18 | 100.78 | 98.75 | 100.27 | 217,550 | +1.32(+1.33%) |
Feb 02, 2017 | 98.03 | 99.10 | 95.89 | 98.95 | 257,748 | +1.08(+1.10%) |