Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 107.62 | 111.11 | 107.62 | 110.41 | 318,833 | +2.37(+2.19%) |
Apr 27, 2017 | 113.62 | 113.62 | 107.12 | 108.04 | 264,340 | -5.45(-4.80%) |
Apr 26, 2017 | 113.97 | 114.85 | 112.93 | 113.48 | 120,132 | -0.47(-0.42%) |
Apr 25, 2017 | 114.27 | 115.57 | 113.62 | 113.96 | 99,727 | +0.20(+0.18%) |
Apr 24, 2017 | 113.84 | 115.16 | 113.24 | 113.75 | 89,836 | +1.05(+0.93%) |
Apr 21, 2017 | 112.42 | 113.12 | 112.42 | 112.70 | 68,522 | +0.05(+0.05%) |
Apr 20, 2017 | 112.47 | 112.95 | 111.91 | 112.65 | 80,170 | +0.35(+0.31%) |
Apr 19, 2017 | 112.85 | 113.83 | 111.96 | 112.30 | 78,618 | -0.22(-0.20%) |
Apr 18, 2017 | 111.46 | 112.88 | 111.46 | 112.52 | 95,972 | +0.68(+0.60%) |
Apr 17, 2017 | 111.05 | 112.26 | 110.36 | 111.84 | 103,886 | +1.07(+0.97%) |
Apr 13, 2017 | 112.39 | 112.76 | 110.57 | 110.77 | 92,258 | -1.99(-1.76%) |
Apr 12, 2017 | 113.40 | 113.58 | 112.19 | 112.76 | 77,595 | -0.85(-0.75%) |
Apr 11, 2017 | 112.55 | 113.79 | 112.33 | 113.61 | 76,708 | +0.88(+0.78%) |
Apr 10, 2017 | 111.90 | 113.57 | 111.50 | 112.74 | 86,422 | +0.84(+0.75%) |
Apr 07, 2017 | 112.61 | 112.66 | 111.42 | 111.90 | 86,029 | -0.89(-0.79%) |
Apr 06, 2017 | 112.33 | 113.29 | 111.50 | 112.79 | 94,025 | +0.14(+0.13%) |
Apr 05, 2017 | 113.30 | 113.51 | 112.05 | 112.65 | 87,796 | -0.33(-0.29%) |
Apr 04, 2017 | 113.18 | 113.58 | 111.69 | 112.98 | 105,870 | -0.41(-0.36%) |
Apr 03, 2017 | 113.07 | 113.97 | 112.57 | 113.40 | 99,360 | +0.41(+0.37%) |
Mar 31, 2017 | 113.24 | 114.25 | 112.12 | 112.98 | 90,748 | -0.20(-0.18%) |
Mar 30, 2017 | 113.86 | 113.86 | 112.80 | 113.19 | 57,829 | -0.80(-0.70%) |
Mar 29, 2017 | 111.82 | 114.12 | 111.75 | 113.98 | 111,614 | +1.99(+1.78%) |
Mar 28, 2017 | 112.59 | 113.55 | 110.33 | 111.99 | 172,870 | -0.99(-0.88%) |
Mar 27, 2017 | 112.68 | 113.55 | 111.37 | 112.98 | 70,445 | -0.35(-0.31%) |
Mar 24, 2017 | 113.60 | 114.63 | 112.98 | 113.33 | 45,857 | -0.04(-0.04%) |
Mar 23, 2017 | 113.65 | 114.56 | 112.93 | 113.38 | 56,977 | -0.27(-0.24%) |
Mar 22, 2017 | 113.54 | 113.78 | 112.85 | 113.65 | 62,624 | -0.02(-0.01%) |
Mar 21, 2017 | 115.48 | 115.67 | 113.47 | 113.67 | 82,238 | -1.52(-1.32%) |
Mar 20, 2017 | 116.76 | 116.76 | 114.93 | 115.19 | 54,367 | -1.61(-1.38%) |
Mar 17, 2017 | 115.62 | 117.09 | 114.72 | 116.80 | 214,326 | +0.79(+0.68%) |
Mar 16, 2017 | 116.23 | 116.35 | 114.97 | 116.01 | 49,538 | +0.05(+0.05%) |
Mar 15, 2017 | 114.31 | 116.67 | 114.31 | 115.96 | 73,657 | +2.08(+1.82%) |
Mar 14, 2017 | 114.13 | 115.03 | 113.64 | 113.88 | 56,385 | -0.50(-0.44%) |
Mar 13, 2017 | 115.11 | 115.26 | 113.75 | 114.38 | 51,873 | -0.84(-0.73%) |
Mar 10, 2017 | 114.24 | 115.30 | 113.55 | 115.22 | 85,784 | +1.82(+1.60%) |
Mar 09, 2017 | 113.72 | 114.87 | 113.18 | 113.40 | 75,905 | +0.00(+0.00%) |
Mar 08, 2017 | 114.13 | 114.60 | 113.26 | 113.40 | 112,058 | -1.17(-1.02%) |
Mar 07, 2017 | 115.39 | 115.75 | 114.41 | 114.57 | 91,186 | -0.75(-0.65%) |
Mar 06, 2017 | 115.83 | 116.24 | 115.01 | 115.32 | 68,667 | -1.00(-0.86%) |
Mar 03, 2017 | 116.59 | 116.76 | 114.41 | 116.32 | 102,154 | -0.18(-0.15%) |
Mar 02, 2017 | 117.07 | 117.11 | 115.99 | 116.50 | 66,208 | -0.66(-0.57%) |
Mar 01, 2017 | 116.07 | 117.72 | 115.53 | 117.16 | 106,790 | +2.06(+1.79%) |
Feb 28, 2017 | 115.94 | 116.61 | 114.97 | 115.10 | 160,429 | -1.50(-1.29%) |
Feb 27, 2017 | 116.43 | 116.81 | 115.57 | 116.60 | 107,179 | -0.30(-0.25%) |
Feb 24, 2017 | 117.43 | 117.75 | 115.89 | 116.90 | 56,005 | -0.45(-0.39%) |
Feb 23, 2017 | 116.93 | 117.61 | 115.71 | 117.35 | 66,953 | +0.76(+0.65%) |
Feb 22, 2017 | 117.66 | 119.09 | 116.10 | 116.59 | 40,159 | -1.35(-1.15%) |
Feb 21, 2017 | 116.13 | 118.23 | 116.13 | 117.94 | 82,733 | +2.10(+1.82%) |
Feb 17, 2017 | 115.84 | 115.84 | 115.84 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 116.76 | 117.71 | 115.19 | 116.27 | 76,563 | -0.49(-0.42%) |
Feb 15, 2017 | 115.80 | 117.07 | 115.16 | 116.76 | 52,952 | +0.73(+0.62%) |
Feb 14, 2017 | 115.78 | 116.30 | 114.56 | 116.03 | 73,359 | +0.16(+0.14%) |
Feb 13, 2017 | 117.14 | 117.29 | 115.51 | 115.88 | 69,361 | -0.99(-0.84%) |
Feb 10, 2017 | 117.21 | 117.73 | 116.36 | 116.86 | 77,216 | +0.39(+0.34%) |
Feb 09, 2017 | 113.97 | 117.46 | 113.97 | 116.47 | 127,925 | +2.55(+2.24%) |
Feb 08, 2017 | 115.11 | 115.22 | 113.78 | 113.92 | 83,274 | -1.48(-1.29%) |
Feb 07, 2017 | 114.66 | 116.49 | 114.66 | 115.40 | 87,663 | +1.07(+0.93%) |
Feb 06, 2017 | 116.52 | 116.52 | 113.81 | 114.34 | 93,272 | -2.40(-2.06%) |
Feb 03, 2017 | 115.36 | 117.89 | 115.19 | 116.74 | 98,848 | +1.87(+1.63%) |
Feb 02, 2017 | 115.81 | 116.71 | 114.69 | 114.87 | 90,383 | -0.43(-0.37%) |