Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.84 | 110.77 | 107.18 | 107.61 | 2,611,179 | +0.14(+0.13%) |
Apr 27, 2017 | 110.78 | 111.28 | 105.99 | 107.47 | 2,852,185 | -3.81(-3.42%) |
Apr 26, 2017 | 111.18 | 112.71 | 111.05 | 111.28 | 1,563,640 | +0.10(+0.09%) |
Apr 25, 2017 | 112.21 | 113.07 | 110.42 | 111.18 | 2,059,805 | -0.25(-0.23%) |
Apr 24, 2017 | 111.58 | 112.64 | 110.99 | 111.44 | 2,638,426 | +2.06(+1.88%) |
Apr 21, 2017 | 110.79 | 111.13 | 106.78 | 109.37 | 3,814,829 | -1.75(-1.57%) |
Apr 20, 2017 | 111.61 | 112.49 | 108.53 | 111.12 | 7,063,880 | -6.09(-5.20%) |
Apr 19, 2017 | 118.70 | 120.30 | 116.75 | 117.22 | 2,889,664 | -0.40(-0.34%) |
Apr 18, 2017 | 117.53 | 118.25 | 115.72 | 117.62 | 1,364,423 | -1.07(-0.90%) |
Apr 17, 2017 | 117.76 | 118.71 | 116.82 | 118.69 | 1,327,775 | +1.63(+1.39%) |
Apr 13, 2017 | 119.05 | 120.90 | 117.02 | 117.06 | 1,349,428 | -1.80(-1.52%) |
Apr 12, 2017 | 123.21 | 123.70 | 118.56 | 118.86 | 1,534,629 | -4.71(-3.81%) |
Apr 11, 2017 | 123.63 | 124.19 | 121.70 | 123.57 | 972,401 | -0.03(-0.02%) |
Apr 10, 2017 | 122.04 | 124.20 | 121.62 | 123.60 | 1,469,790 | +2.50(+2.07%) |
Apr 07, 2017 | 121.28 | 123.08 | 120.78 | 121.10 | 1,288,747 | -0.58(-0.48%) |
Apr 06, 2017 | 119.24 | 122.62 | 118.93 | 121.68 | 1,287,401 | +2.89(+2.43%) |
Apr 05, 2017 | 122.66 | 124.39 | 118.03 | 118.79 | 1,689,157 | -2.66(-2.19%) |
Apr 04, 2017 | 120.82 | 122.55 | 120.43 | 121.45 | 847,399 | -0.06(-0.05%) |
Apr 03, 2017 | 122.77 | 122.94 | 119.34 | 121.51 | 1,282,005 | -1.20(-0.98%) |
Mar 31, 2017 | 121.04 | 123.83 | 120.88 | 122.71 | 997,990 | +0.86(+0.71%) |
Mar 30, 2017 | 121.35 | 122.22 | 120.67 | 121.85 | 890,349 | +0.52(+0.43%) |
Mar 29, 2017 | 120.76 | 122.69 | 120.28 | 121.33 | 1,089,951 | +0.39(+0.32%) |
Mar 28, 2017 | 117.35 | 122.33 | 116.99 | 120.93 | 1,667,793 | +3.61(+3.08%) |
Mar 27, 2017 | 115.26 | 117.75 | 112.97 | 117.32 | 1,449,304 | -1.11(-0.94%) |
Mar 24, 2017 | 119.06 | 120.45 | 117.29 | 118.43 | 1,283,875 | -0.13(-0.11%) |
Mar 23, 2017 | 117.46 | 120.19 | 117.19 | 118.56 | 1,078,806 | +0.43(+0.37%) |
Mar 22, 2017 | 117.10 | 119.21 | 115.93 | 118.13 | 1,420,842 | +0.36(+0.31%) |
Mar 21, 2017 | 122.98 | 123.40 | 117.35 | 117.76 | 1,829,681 | -4.89(-3.98%) |
Mar 20, 2017 | 122.14 | 123.48 | 120.71 | 122.65 | 968,146 | -0.20(-0.16%) |
Mar 17, 2017 | 123.37 | 124.41 | 122.81 | 122.85 | 996,641 | -0.09(-0.07%) |
Mar 16, 2017 | 124.62 | 126.06 | 122.58 | 122.94 | 1,395,820 | -1.05(-0.85%) |
Mar 15, 2017 | 120.89 | 124.66 | 120.46 | 123.98 | 2,175,819 | +4.15(+3.46%) |
Mar 14, 2017 | 119.87 | 119.89 | 117.26 | 119.83 | 2,088,784 | -2.04(-1.67%) |
Mar 13, 2017 | 120.68 | 122.72 | 120.68 | 121.88 | 1,388,795 | +1.23(+1.02%) |
Mar 10, 2017 | 121.53 | 122.47 | 119.07 | 120.65 | 1,481,713 | +0.95(+0.80%) |
Mar 09, 2017 | 121.68 | 122.88 | 118.33 | 119.70 | 3,135,728 | -2.28(-1.87%) |
Mar 08, 2017 | 126.66 | 127.54 | 121.84 | 121.97 | 2,048,418 | -3.78(-3.00%) |
Mar 07, 2017 | 126.95 | 128.06 | 125.08 | 125.75 | 1,525,661 | -1.60(-1.26%) |
Mar 06, 2017 | 124.84 | 127.72 | 124.53 | 127.35 | 1,471,045 | +1.04(+0.82%) |
Mar 03, 2017 | 126.60 | 127.71 | 124.55 | 126.31 | 1,498,894 | -0.28(-0.23%) |
Mar 02, 2017 | 130.62 | 130.75 | 126.24 | 126.60 | 1,998,819 | -4.27(-3.26%) |
Mar 01, 2017 | 128.34 | 131.77 | 128.32 | 130.86 | 2,536,579 | +5.23(+4.16%) |
Feb 28, 2017 | 124.44 | 126.28 | 123.64 | 125.63 | 1,568,690 | -0.18(-0.14%) |
Feb 27, 2017 | 122.38 | 126.45 | 121.89 | 125.81 | 1,782,209 | +3.98(+3.27%) |
Feb 24, 2017 | 117.13 | 122.37 | 116.88 | 121.83 | 2,312,628 | +3.19(+2.69%) |
Feb 23, 2017 | 126.64 | 127.43 | 118.09 | 118.64 | 3,124,224 | -7.03(-5.59%) |
Feb 22, 2017 | 125.45 | 125.74 | 123.98 | 125.66 | 1,146,594 | -0.85(-0.68%) |
Feb 21, 2017 | 124.28 | 127.10 | 124.07 | 126.52 | 1,336,618 | +2.85(+2.30%) |
Feb 17, 2017 | 123.67 | 123.67 | 123.67 | 0 | -1.80(-1.43%) | |
Feb 16, 2017 | 126.26 | 126.86 | 124.06 | 125.47 | 1,008,184 | -1.30(-1.02%) |
Feb 15, 2017 | 126.09 | 127.14 | 124.81 | 126.76 | 1,156,883 | +0.38(+0.30%) |
Feb 14, 2017 | 124.86 | 126.59 | 123.70 | 126.38 | 971,722 | +0.99(+0.79%) |
Feb 13, 2017 | 124.93 | 126.50 | 124.77 | 125.39 | 1,823,942 | +0.65(+0.52%) |
Feb 10, 2017 | 123.79 | 125.15 | 123.05 | 124.74 | 1,338,779 | +1.65(+1.34%) |
Feb 09, 2017 | 122.32 | 124.27 | 121.45 | 123.09 | 1,561,140 | +0.78(+0.63%) |
Feb 08, 2017 | 123.53 | 123.53 | 120.76 | 122.32 | 1,898,895 | -1.56(-1.26%) |
Feb 07, 2017 | 124.31 | 125.10 | 123.05 | 123.88 | 1,278,975 | -0.07(-0.05%) |
Feb 06, 2017 | 125.41 | 126.31 | 123.52 | 123.95 | 1,408,240 | -2.30(-1.82%) |
Feb 03, 2017 | 125.61 | 127.17 | 125.43 | 126.24 | 1,606,492 | +1.53(+1.23%) |
Feb 02, 2017 | 124.96 | 126.49 | 123.92 | 124.71 | 1,798,373 | -2.75(-2.16%) |