Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 112.13 | 112.13 | 110.20 | 110.20 | 14,732 | -1.54(-1.38%) |
Apr 27, 2017 | 112.38 | 112.38 | 111.56 | 111.74 | 13,947 | -0.14(-0.13%) |
Apr 26, 2017 | 110.91 | 112.47 | 110.91 | 111.88 | 13,877 | +0.71(+0.64%) |
Apr 25, 2017 | 110.88 | 111.80 | 110.88 | 111.17 | 24,556 | +0.94(+0.85%) |
Apr 24, 2017 | 110.52 | 110.57 | 109.94 | 110.23 | 39,838 | +1.00(+0.91%) |
Apr 21, 2017 | 109.39 | 109.39 | 108.66 | 109.24 | 10,789 | -0.14(-0.13%) |
Apr 20, 2017 | 108.09 | 109.44 | 108.02 | 109.38 | 78,547 | +1.62(+1.50%) |
Apr 19, 2017 | 107.26 | 108.51 | 107.26 | 107.77 | 30,471 | +0.46(+0.43%) |
Apr 18, 2017 | 106.30 | 107.33 | 106.30 | 107.31 | 21,684 | +0.20(+0.18%) |
Apr 17, 2017 | 106.15 | 107.19 | 106.02 | 107.11 | 14,945 | +1.17(+1.10%) |
Apr 13, 2017 | 107.03 | 107.18 | 105.77 | 105.94 | 19,779 | -1.11(-1.03%) |
Apr 12, 2017 | 108.55 | 108.55 | 106.86 | 107.04 | 17,130 | -1.50(-1.39%) |
Apr 11, 2017 | 107.18 | 108.56 | 107.11 | 108.55 | 21,881 | +0.93(+0.86%) |
Apr 10, 2017 | 107.45 | 108.19 | 107.11 | 107.62 | 11,010 | +0.30(+0.28%) |
Apr 07, 2017 | 106.86 | 107.44 | 106.86 | 107.32 | 9,022 | -0.09(-0.08%) |
Apr 06, 2017 | 106.25 | 107.50 | 106.25 | 107.41 | 12,711 | +1.13(+1.06%) |
Apr 05, 2017 | 107.88 | 108.43 | 106.13 | 106.29 | 24,570 | -0.98(-0.91%) |
Apr 04, 2017 | 107.50 | 107.67 | 107.03 | 107.27 | 31,060 | +0.05(+0.04%) |
Apr 03, 2017 | 109.47 | 109.75 | 107.17 | 107.22 | 1,413,876 | -2.02(-1.85%) |
Mar 31, 2017 | 109.06 | 109.85 | 108.94 | 109.24 | 20,349 | +0.12(+0.11%) |
Mar 30, 2017 | 108.52 | 109.29 | 108.52 | 109.12 | 21,448 | +0.86(+0.79%) |
Mar 29, 2017 | 107.94 | 108.61 | 107.94 | 108.27 | 22,348 | +0.09(+0.08%) |
Mar 28, 2017 | 107.05 | 108.18 | 106.58 | 108.18 | 32,491 | +1.09(+1.02%) |
Mar 27, 2017 | 105.79 | 107.26 | 105.11 | 107.09 | 19,784 | +0.22(+0.20%) |
Mar 24, 2017 | 107.19 | 107.89 | 106.81 | 106.87 | 18,248 | -0.07(-0.07%) |
Mar 23, 2017 | 106.19 | 107.69 | 106.19 | 106.94 | 54,225 | +0.48(+0.45%) |
Mar 22, 2017 | 106.25 | 106.85 | 105.47 | 106.47 | 46,707 | -0.09(-0.08%) |
Mar 21, 2017 | 110.34 | 110.34 | 106.51 | 106.56 | 46,888 | -2.92(-2.67%) |
Mar 20, 2017 | 109.72 | 110.29 | 109.17 | 109.48 | 16,924 | -0.31(-0.28%) |
Mar 17, 2017 | 109.19 | 110.20 | 108.97 | 109.78 | 35,185 | +0.31(+0.28%) |
Mar 16, 2017 | 109.38 | 109.78 | 109.17 | 109.47 | 25,797 | +0.22(+0.20%) |
Mar 15, 2017 | 107.98 | 109.52 | 107.98 | 109.26 | 32,744 | +1.63(+1.52%) |
Mar 14, 2017 | 107.39 | 108.08 | 106.86 | 107.62 | 22,940 | -0.46(-0.42%) |
Mar 13, 2017 | 107.61 | 108.31 | 107.58 | 108.08 | 25,735 | +0.42(+0.39%) |
Mar 10, 2017 | 107.69 | 108.15 | 106.98 | 107.66 | 13,986 | +0.67(+0.62%) |
Mar 09, 2017 | 107.76 | 108.41 | 106.88 | 106.99 | 167,882 | -0.91(-0.84%) |
Mar 08, 2017 | 108.75 | 109.11 | 107.76 | 107.90 | 28,557 | -0.55(-0.51%) |
Mar 07, 2017 | 108.92 | 109.13 | 108.33 | 108.45 | 29,537 | -1.10(-1.01%) |
Mar 06, 2017 | 109.61 | 109.61 | 108.75 | 109.55 | 33,213 | -0.37(-0.34%) |
Mar 03, 2017 | 110.32 | 110.32 | 109.64 | 109.92 | 27,891 | -0.58(-0.53%) |
Mar 02, 2017 | 111.75 | 111.75 | 110.28 | 110.50 | 71,375 | -1.06(-0.95%) |
Mar 01, 2017 | 111.24 | 111.92 | 111.10 | 111.56 | 32,711 | +1.89(+1.72%) |
Feb 28, 2017 | 110.82 | 111.40 | 109.61 | 109.68 | 30,293 | -1.77(-1.59%) |
Feb 27, 2017 | 110.43 | 111.57 | 110.01 | 111.45 | 1,304,336 | +0.98(+0.89%) |
Feb 24, 2017 | 109.82 | 110.48 | 109.62 | 110.47 | 23,683 | +0.04(+0.04%) |
Feb 23, 2017 | 111.42 | 111.42 | 109.64 | 110.42 | 34,173 | -0.57(-0.51%) |
Feb 22, 2017 | 111.41 | 111.59 | 110.94 | 110.99 | 29,117 | -0.69(-0.62%) |
Feb 21, 2017 | 111.08 | 111.74 | 111.08 | 111.68 | 26,891 | +1.08(+0.97%) |
Feb 17, 2017 | 110.60 | 110.60 | 110.60 | 0 | -0.34(-0.31%) | |
Feb 16, 2017 | 111.35 | 111.35 | 110.17 | 110.94 | 24,218 | -0.18(-0.16%) |
Feb 15, 2017 | 110.08 | 111.31 | 110.08 | 111.12 | 29,293 | +0.63(+0.57%) |
Feb 14, 2017 | 110.27 | 110.50 | 109.88 | 110.50 | 65,831 | +0.26(+0.24%) |
Feb 13, 2017 | 111.26 | 111.26 | 110.02 | 110.24 | 47,641 | +0.34(+0.31%) |
Feb 10, 2017 | 109.95 | 110.18 | 109.29 | 109.89 | 50,122 | +0.71(+0.65%) |
Feb 09, 2017 | 107.80 | 109.31 | 107.80 | 109.19 | 27,607 | +1.94(+1.81%) |
Feb 08, 2017 | 107.08 | 107.59 | 106.56 | 107.25 | 63,109 | -0.29(-0.27%) |
Feb 07, 2017 | 107.98 | 108.48 | 107.09 | 107.53 | 53,127 | -0.45(-0.42%) |
Feb 06, 2017 | 108.82 | 108.82 | 107.56 | 107.98 | 34,630 | -0.94(-0.87%) |
Feb 03, 2017 | 108.66 | 108.98 | 107.84 | 108.92 | 43,921 | +1.81(+1.69%) |
Feb 02, 2017 | 107.75 | 107.92 | 107.00 | 107.11 | 38,933 | -0.65(-0.60%) |