Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 104.91 | 105.12 | 104.77 | 105.08 | 26,220 | +0.09(+0.09%) |
Apr 27, 2017 | 104.91 | 105.05 | 104.72 | 104.98 | 46,899 | +0.07(+0.06%) |
Apr 26, 2017 | 104.64 | 104.92 | 104.56 | 104.91 | 70,311 | +0.21(+0.20%) |
Apr 25, 2017 | 105.00 | 105.00 | 104.65 | 104.71 | 79,524 | -0.39(-0.37%) |
Apr 24, 2017 | 105.00 | 105.11 | 104.97 | 105.09 | 50,423 | -0.10(-0.10%) |
Apr 21, 2017 | 105.23 | 105.36 | 105.14 | 105.20 | 56,919 | -0.05(-0.05%) |
Apr 20, 2017 | 105.19 | 105.27 | 105.06 | 105.25 | 37,313 | -0.13(-0.13%) |
Apr 19, 2017 | 105.53 | 105.53 | 105.25 | 105.38 | 135,709 | -0.15(-0.14%) |
Apr 18, 2017 | 105.08 | 105.61 | 105.05 | 105.53 | 73,244 | +0.45(+0.42%) |
Apr 17, 2017 | 105.06 | 105.23 | 105.03 | 105.08 | 47,421 | -0.09(-0.08%) |
Apr 13, 2017 | 104.89 | 105.24 | 104.89 | 105.17 | 46,671 | +0.15(+0.14%) |
Apr 12, 2017 | 104.81 | 105.11 | 104.75 | 105.02 | 38,426 | +0.21(+0.20%) |
Apr 11, 2017 | 104.60 | 104.82 | 104.46 | 104.81 | 71,267 | +0.41(+0.39%) |
Apr 10, 2017 | 104.47 | 104.47 | 104.27 | 104.40 | 41,742 | +0.19(+0.18%) |
Apr 07, 2017 | 104.57 | 104.59 | 104.21 | 104.21 | 46,198 | -0.26(-0.25%) |
Apr 06, 2017 | 104.44 | 104.48 | 104.21 | 104.47 | 65,574 | +0.21(+0.20%) |
Apr 05, 2017 | 104.25 | 104.51 | 104.19 | 104.26 | 144,116 | +0.02(+0.02%) |
Apr 04, 2017 | 104.49 | 104.49 | 104.24 | 104.24 | 68,918 | -0.11(-0.11%) |
Apr 03, 2017 | 104.05 | 104.45 | 103.97 | 104.35 | 148,315 | +0.31(+0.30%) |
Mar 31, 2017 | 103.87 | 104.08 | 103.87 | 104.04 | 48,057 | +0.13(+0.13%) |
Mar 30, 2017 | 104.07 | 104.15 | 103.91 | 103.91 | 38,596 | -0.15(-0.15%) |
Mar 29, 2017 | 104.07 | 104.22 | 103.88 | 104.06 | 51,840 | +0.09(+0.09%) |
Mar 28, 2017 | 104.02 | 104.18 | 103.82 | 103.97 | 44,337 | -0.05(-0.05%) |
Mar 27, 2017 | 104.13 | 104.17 | 103.93 | 104.01 | 71,350 | +0.14(+0.14%) |
Mar 24, 2017 | 103.61 | 104.03 | 103.61 | 103.87 | 41,597 | +0.10(+0.10%) |
Mar 23, 2017 | 103.97 | 103.97 | 103.65 | 103.77 | 44,420 | -0.09(-0.09%) |
Mar 22, 2017 | 103.69 | 103.91 | 103.63 | 103.86 | 99,613 | +0.32(+0.31%) |
Mar 21, 2017 | 103.34 | 103.71 | 103.34 | 103.54 | 206,991 | +0.19(+0.18%) |
Mar 20, 2017 | 103.29 | 103.46 | 103.18 | 103.35 | 47,805 | +0.13(+0.13%) |
Mar 17, 2017 | 103.11 | 103.26 | 102.91 | 103.22 | 43,289 | +0.19(+0.18%) |
Mar 16, 2017 | 103.12 | 103.17 | 102.88 | 103.03 | 456,547 | -0.05(-0.05%) |
Mar 15, 2017 | 102.32 | 103.16 | 102.32 | 103.08 | 86,831 | +0.62(+0.60%) |
Mar 14, 2017 | 102.44 | 102.55 | 102.26 | 102.46 | 83,447 | +0.00(+0.00%) |
Mar 13, 2017 | 102.32 | 102.61 | 102.32 | 102.46 | 70,411 | -0.10(-0.10%) |
Mar 10, 2017 | 102.42 | 102.64 | 102.32 | 102.56 | 103,808 | +0.08(+0.07%) |
Mar 09, 2017 | 102.64 | 102.64 | 102.41 | 102.49 | 106,623 | -0.37(-0.36%) |
Mar 08, 2017 | 102.93 | 102.99 | 102.69 | 102.86 | 66,293 | -0.25(-0.24%) |
Mar 07, 2017 | 103.32 | 103.36 | 103.05 | 103.10 | 125,743 | -0.29(-0.28%) |
Mar 06, 2017 | 103.56 | 103.56 | 103.37 | 103.40 | 63,797 | -0.17(-0.16%) |
Mar 03, 2017 | 103.56 | 103.58 | 103.35 | 103.57 | 145,532 | +0.00(+0.00%) |
Mar 02, 2017 | 103.40 | 103.58 | 103.35 | 103.57 | 108,573 | -0.04(-0.04%) |
Mar 01, 2017 | 103.58 | 103.70 | 103.46 | 103.61 | 105,495 | -0.44(-0.42%) |
Feb 28, 2017 | 104.17 | 104.27 | 103.98 | 104.04 | 93,015 | +0.00(+0.00%) |
Feb 27, 2017 | 104.08 | 104.33 | 104.02 | 104.04 | 1,762,380 | -0.08(-0.08%) |
Feb 24, 2017 | 103.86 | 104.27 | 103.86 | 104.13 | 66,904 | +0.32(+0.31%) |
Feb 23, 2017 | 103.62 | 103.87 | 103.54 | 103.81 | 91,106 | +0.09(+0.09%) |
Feb 22, 2017 | 103.53 | 103.73 | 103.38 | 103.71 | 84,974 | +0.21(+0.21%) |
Feb 21, 2017 | 103.37 | 103.59 | 103.17 | 103.50 | 57,163 | +0.19(+0.19%) |
Feb 17, 2017 | 103.31 | 103.31 | 103.31 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 103.11 | 103.42 | 102.96 | 103.40 | 376,398 | +0.50(+0.49%) |
Feb 15, 2017 | 102.90 | 103.16 | 102.76 | 102.90 | 138,053 | -0.21(-0.20%) |
Feb 14, 2017 | 103.47 | 103.47 | 103.05 | 103.11 | 83,045 | -0.35(-0.34%) |
Feb 13, 2017 | 103.44 | 103.54 | 103.31 | 103.46 | 98,323 | +0.06(+0.05%) |
Feb 10, 2017 | 103.15 | 103.60 | 103.13 | 103.40 | 59,301 | +0.09(+0.08%) |
Feb 09, 2017 | 103.81 | 103.81 | 103.29 | 103.31 | 35,419 | -0.54(-0.52%) |
Feb 08, 2017 | 103.58 | 103.88 | 103.54 | 103.85 | 62,508 | +0.52(+0.50%) |
Feb 07, 2017 | 103.37 | 103.58 | 103.17 | 103.33 | 59,347 | +0.17(+0.16%) |
Feb 06, 2017 | 103.10 | 103.33 | 102.86 | 103.16 | 40,122 | +0.22(+0.21%) |
Feb 03, 2017 | 103.15 | 103.29 | 102.78 | 102.95 | 33,681 | -0.03(-0.03%) |
Feb 02, 2017 | 103.16 | 103.20 | 102.82 | 102.97 | 54,510 | -0.09(-0.09%) |