Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 110.09 | 110.12 | 109.49 | 109.83 | 4,196,949 | -0.23(-0.21%) |
Apr 27, 2017 | 110.03 | 110.31 | 109.64 | 110.06 | 4,116,050 | +0.25(+0.22%) |
Apr 26, 2017 | 109.64 | 110.18 | 109.13 | 109.82 | 5,062,066 | +0.38(+0.35%) |
Apr 25, 2017 | 108.06 | 109.76 | 108.01 | 109.44 | 7,281,486 | +1.41(+1.30%) |
Apr 24, 2017 | 109.51 | 109.62 | 107.99 | 108.03 | 7,677,528 | -0.70(-0.65%) |
Apr 21, 2017 | 108.67 | 109.38 | 108.57 | 108.73 | 7,003,824 | -0.33(-0.31%) |
Apr 20, 2017 | 108.48 | 109.31 | 108.19 | 109.06 | 5,556,280 | +1.01(+0.93%) |
Apr 19, 2017 | 108.85 | 109.26 | 107.88 | 108.06 | 5,581,753 | -0.44(-0.40%) |
Apr 18, 2017 | 107.82 | 109.03 | 107.36 | 108.50 | 6,515,853 | +0.39(+0.36%) |
Apr 17, 2017 | 107.68 | 108.26 | 107.57 | 108.11 | 5,388,863 | +0.55(+0.51%) |
Apr 13, 2017 | 107.40 | 108.55 | 107.36 | 107.55 | 6,873,605 | +0.15(+0.14%) |
Apr 12, 2017 | 107.39 | 107.63 | 107.14 | 107.40 | 4,300,771 | -0.03(-0.03%) |
Apr 11, 2017 | 108.01 | 108.15 | 106.97 | 107.43 | 5,505,298 | +0.61(+0.57%) |
Apr 10, 2017 | 107.17 | 107.26 | 106.45 | 106.82 | 4,266,238 | -0.14(-0.13%) |
Apr 07, 2017 | 107.19 | 107.63 | 106.92 | 106.97 | 4,526,494 | -0.45(-0.42%) |
Apr 06, 2017 | 107.22 | 107.76 | 106.78 | 107.41 | 4,993,028 | +0.05(+0.04%) |
Apr 05, 2017 | 107.92 | 108.16 | 107.17 | 107.36 | 5,046,693 | -0.04(-0.04%) |
Apr 04, 2017 | 107.51 | 107.89 | 107.20 | 107.40 | 3,563,724 | -0.15(-0.14%) |
Apr 03, 2017 | 107.53 | 107.98 | 106.82 | 107.55 | 4,887,150 | -0.18(-0.17%) |
Mar 31, 2017 | 107.36 | 108.04 | 107.32 | 107.73 | 4,859,804 | +0.20(+0.19%) |
Mar 30, 2017 | 106.92 | 107.64 | 106.68 | 107.53 | 4,412,733 | +0.62(+0.58%) |
Mar 29, 2017 | 107.04 | 107.31 | 106.71 | 106.92 | 3,979,657 | -0.49(-0.46%) |
Mar 28, 2017 | 106.98 | 107.59 | 106.43 | 107.41 | 6,610,532 | +0.64(+0.60%) |
Mar 27, 2017 | 106.23 | 106.94 | 105.89 | 106.78 | 4,704,270 | +0.23(+0.21%) |
Mar 24, 2017 | 106.79 | 106.97 | 106.11 | 106.55 | 4,954,392 | -0.09(-0.09%) |
Mar 23, 2017 | 106.14 | 107.34 | 106.09 | 106.64 | 8,744,021 | +0.15(+0.14%) |
Mar 22, 2017 | 106.27 | 106.58 | 105.80 | 106.49 | 5,308,221 | +0.31(+0.29%) |
Mar 21, 2017 | 107.34 | 107.46 | 105.98 | 106.18 | 7,482,895 | -0.91(-0.85%) |
Mar 20, 2017 | 106.48 | 107.52 | 106.46 | 107.09 | 8,584,438 | +0.90(+0.85%) |
Mar 17, 2017 | 106.29 | 106.50 | 105.63 | 106.19 | 9,536,834 | +0.05(+0.04%) |
Mar 16, 2017 | 106.58 | 106.72 | 105.84 | 106.14 | 4,640,878 | -0.15(-0.14%) |
Mar 15, 2017 | 106.82 | 106.84 | 105.61 | 106.29 | 5,598,654 | -0.42(-0.39%) |
Mar 14, 2017 | 106.16 | 107.26 | 106.15 | 106.71 | 7,655,337 | +0.75(+0.71%) |
Mar 13, 2017 | 105.39 | 106.11 | 105.29 | 105.96 | 5,486,969 | +0.57(+0.54%) |
Mar 10, 2017 | 105.84 | 105.94 | 105.17 | 105.39 | 4,238,856 | -0.10(-0.10%) |
Mar 09, 2017 | 105.37 | 105.77 | 105.17 | 105.49 | 4,215,893 | +0.18(+0.17%) |
Mar 08, 2017 | 105.34 | 105.77 | 105.14 | 105.31 | 5,188,612 | -0.02(-0.02%) |
Mar 07, 2017 | 105.18 | 105.40 | 104.67 | 105.33 | 5,382,856 | +0.18(+0.17%) |
Mar 06, 2017 | 105.25 | 105.44 | 104.60 | 105.15 | 5,244,742 | -0.54(-0.51%) |
Mar 03, 2017 | 105.94 | 104.55 | 105.69 | 6,150,643 | +0.62(+0.59%) | |
Mar 02, 2017 | 105.46 | 105.66 | 104.94 | 105.07 | 4,963,155 | -0.43(-0.41%) |
Mar 01, 2017 | 105.14 | 106.22 | 105.14 | 105.50 | 7,807,195 | +0.90(+0.86%) |
Feb 28, 2017 | 104.51 | 104.89 | 104.35 | 104.60 | 5,015,901 | -0.13(-0.13%) |
Feb 27, 2017 | 104.45 | 104.96 | 104.35 | 104.73 | 3,733,672 | -0.09(-0.08%) |
Feb 24, 2017 | 104.15 | 104.82 | 103.66 | 104.82 | 5,038,083 | +0.56(+0.54%) |
Feb 23, 2017 | 104.80 | 104.98 | 104.12 | 104.26 | 5,757,820 | -0.37(-0.35%) |
Feb 22, 2017 | 104.22 | 104.78 | 104.07 | 104.63 | 5,765,391 | +0.11(+0.10%) |
Feb 21, 2017 | 104.46 | 104.71 | 104.32 | 104.52 | 5,716,957 | -0.05(-0.05%) |
Feb 17, 2017 | 104.57 | 104.57 | 104.57 | 0 | -0.62(-0.59%) | |
Feb 16, 2017 | 104.84 | 105.34 | 104.60 | 105.19 | 7,556,480 | +0.50(+0.48%) |
Feb 15, 2017 | 104.43 | 105.16 | 104.33 | 104.69 | 7,444,035 | -0.14(-0.14%) |
Feb 14, 2017 | 104.32 | 104.83 | 104.07 | 104.83 | 5,018,489 | +0.65(+0.62%) |
Feb 13, 2017 | 103.52 | 104.42 | 103.47 | 104.18 | 5,926,695 | +0.37(+0.36%) |
Feb 10, 2017 | 103.90 | 104.32 | 103.17 | 103.81 | 8,074,507 | -0.22(-0.21%) |
Feb 09, 2017 | 103.56 | 104.37 | 103.56 | 104.03 | 6,703,893 | +0.47(+0.45%) |
Feb 08, 2017 | 104.10 | 105.86 | 103.55 | 103.56 | 14,327,838 | +0.00(+0.00%) |
Feb 07, 2017 | 104.18 | 104.26 | 103.35 | 103.56 | 10,682,209 | -0.54(-0.52%) |
Feb 06, 2017 | 104.44 | 104.66 | 103.85 | 104.11 | 7,251,987 | -0.69(-0.66%) |
Feb 03, 2017 | 105.37 | 105.61 | 104.71 | 104.80 | 8,339,312 | -0.29(-0.28%) |
Feb 02, 2017 | 105.66 | 105.98 | 105.04 | 105.09 | 6,856,092 | -0.66(-0.62%) |