Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.46 | 109.58 | 109.04 | 109.17 | 1,288,809 | -0.01(-0.01%) |
Apr 27, 2017 | 109.00 | 109.31 | 108.92 | 109.18 | 1,336,969 | +0.37(+0.34%) |
Apr 26, 2017 | 108.86 | 109.13 | 108.76 | 108.81 | 1,311,481 | +0.05(+0.04%) |
Apr 25, 2017 | 108.47 | 108.95 | 108.27 | 108.76 | 1,141,449 | +0.62(+0.57%) |
Apr 24, 2017 | 108.07 | 108.23 | 107.89 | 108.14 | 1,440,596 | +1.11(+1.04%) |
Apr 21, 2017 | 107.14 | 107.33 | 106.80 | 107.04 | 1,136,791 | -0.16(-0.15%) |
Apr 20, 2017 | 106.44 | 107.39 | 106.44 | 107.20 | 1,152,420 | +0.86(+0.81%) |
Apr 19, 2017 | 106.52 | 106.81 | 106.20 | 106.33 | 1,834,085 | +0.09(+0.09%) |
Apr 18, 2017 | 106.11 | 106.49 | 105.92 | 106.24 | 1,942,262 | -0.18(-0.17%) |
Apr 17, 2017 | 105.78 | 106.43 | 105.75 | 106.42 | 1,827,382 | +0.86(+0.82%) |
Apr 13, 2017 | 105.87 | 106.27 | 105.53 | 105.55 | 2,881,566 | -0.43(-0.41%) |
Apr 12, 2017 | 106.31 | 106.40 | 105.88 | 105.99 | 1,064,055 | -0.42(-0.40%) |
Apr 11, 2017 | 106.38 | 106.58 | 105.69 | 106.41 | 2,866,468 | -0.14(-0.13%) |
Apr 10, 2017 | 106.58 | 106.92 | 106.28 | 106.55 | 2,805,571 | +0.14(+0.13%) |
Apr 07, 2017 | 106.47 | 106.72 | 106.16 | 106.41 | 3,084,231 | -0.06(-0.05%) |
Apr 06, 2017 | 106.37 | 106.70 | 106.14 | 106.47 | 1,655,942 | +0.25(+0.24%) |
Apr 05, 2017 | 106.79 | 107.37 | 106.11 | 106.21 | 2,319,848 | -0.33(-0.31%) |
Apr 04, 2017 | 106.44 | 106.61 | 106.26 | 106.54 | 1,380,940 | -0.04(-0.03%) |
Apr 03, 2017 | 106.89 | 107.01 | 106.06 | 106.58 | 2,845,083 | -0.22(-0.20%) |
Mar 31, 2017 | 106.66 | 107.06 | 106.61 | 106.79 | 2,122,757 | -0.06(-0.05%) |
Mar 30, 2017 | 106.72 | 107.01 | 106.56 | 106.85 | 905,919 | +0.09(+0.09%) |
Mar 29, 2017 | 106.34 | 106.82 | 106.19 | 106.76 | 1,846,701 | +0.31(+0.29%) |
Mar 28, 2017 | 105.78 | 106.72 | 105.63 | 106.45 | 1,638,786 | +0.58(+0.55%) |
Mar 27, 2017 | 105.07 | 105.99 | 104.81 | 105.86 | 1,324,280 | +0.07(+0.06%) |
Mar 24, 2017 | 106.00 | 106.28 | 105.45 | 105.80 | 1,478,879 | +0.00(+0.00%) |
Mar 23, 2017 | 105.84 | 106.29 | 105.65 | 105.80 | 1,605,878 | -0.20(-0.18%) |
Mar 22, 2017 | 105.61 | 106.07 | 105.31 | 105.99 | 1,048,003 | +0.36(+0.35%) |
Mar 21, 2017 | 107.14 | 107.29 | 105.52 | 105.63 | 2,060,019 | -1.23(-1.15%) |
Mar 20, 2017 | 106.96 | 107.12 | 106.65 | 106.86 | 1,517,369 | -0.02(-0.02%) |
Mar 17, 2017 | 107.10 | 107.23 | 106.85 | 106.88 | 1,242,888 | -0.07(-0.06%) |
Mar 16, 2017 | 107.16 | 107.26 | 106.70 | 106.95 | 956,040 | -0.12(-0.11%) |
Mar 15, 2017 | 106.44 | 107.32 | 106.39 | 107.07 | 2,758,321 | +0.81(+0.77%) |
Mar 14, 2017 | 106.36 | 106.44 | 105.99 | 106.26 | 1,313,274 | -0.34(-0.32%) |
Mar 13, 2017 | 106.46 | 106.63 | 106.30 | 106.59 | 1,208,758 | +0.16(+0.15%) |
Mar 10, 2017 | 106.51 | 106.66 | 105.98 | 106.43 | 1,449,185 | +0.45(+0.42%) |
Mar 09, 2017 | 106.04 | 106.19 | 105.54 | 105.98 | 1,214,267 | -0.02(-0.02%) |
Mar 08, 2017 | 105.98 | 106.30 | 105.85 | 106.00 | 1,759,265 | +0.13(+0.12%) |
Mar 07, 2017 | 105.91 | 106.23 | 105.75 | 105.87 | 2,416,814 | -0.27(-0.26%) |
Mar 06, 2017 | 105.98 | 106.29 | 105.82 | 106.14 | 1,320,422 | -0.33(-0.31%) |
Mar 03, 2017 | 106.28 | 106.49 | 105.98 | 106.47 | 2,161,945 | +0.12(+0.11%) |
Mar 02, 2017 | 106.77 | 106.77 | 106.28 | 106.35 | 1,179,723 | -0.50(-0.46%) |
Mar 01, 2017 | 106.34 | 107.03 | 106.20 | 106.85 | 1,790,118 | +1.33(+1.26%) |
Feb 28, 2017 | 105.86 | 105.91 | 105.43 | 105.52 | 1,657,807 | -0.46(-0.43%) |
Feb 27, 2017 | 105.70 | 106.00 | 105.53 | 105.98 | 1,229,175 | +0.16(+0.15%) |
Feb 24, 2017 | 105.07 | 105.82 | 105.05 | 105.82 | 1,243,757 | +0.39(+0.37%) |
Feb 23, 2017 | 105.81 | 105.81 | 105.11 | 105.42 | 1,068,750 | -0.15(-0.14%) |
Feb 22, 2017 | 105.36 | 105.68 | 105.35 | 105.57 | 1,754,265 | +0.02(+0.02%) |
Feb 21, 2017 | 105.23 | 105.65 | 105.18 | 105.56 | 1,258,823 | +0.55(+0.53%) |
Feb 17, 2017 | 105.00 | 105.00 | 105.00 | 0 | +0.23(+0.22%) | |
Feb 16, 2017 | 104.91 | 104.98 | 104.40 | 104.77 | 1,395,500 | -0.11(-0.11%) |
Feb 15, 2017 | 104.17 | 104.97 | 104.16 | 104.88 | 1,741,011 | +0.59(+0.57%) |
Feb 14, 2017 | 103.86 | 104.31 | 103.72 | 104.29 | 1,218,743 | +0.38(+0.37%) |
Feb 13, 2017 | 103.81 | 104.09 | 103.74 | 103.91 | 1,137,189 | +0.44(+0.43%) |
Feb 10, 2017 | 103.32 | 103.62 | 103.18 | 103.47 | 1,178,915 | +0.31(+0.30%) |
Feb 09, 2017 | 102.68 | 103.29 | 102.60 | 103.16 | 1,403,571 | +0.60(+0.58%) |
Feb 08, 2017 | 102.15 | 102.65 | 102.11 | 102.56 | 1,527,699 | +0.22(+0.22%) |
Feb 07, 2017 | 102.28 | 102.54 | 102.20 | 102.34 | 1,722,992 | +0.26(+0.26%) |
Feb 06, 2017 | 101.97 | 102.14 | 101.86 | 102.07 | 2,460,732 | -0.10(-0.10%) |
Feb 03, 2017 | 101.94 | 102.22 | 101.86 | 102.18 | 1,263,280 | +0.61(+0.60%) |
Feb 02, 2017 | 101.49 | 101.84 | 101.26 | 101.57 | 948,108 | -0.04(-0.04%) |