Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 106.85 | 106.85 | 105.86 | 105.96 | 72,319 | -0.80(-0.75%) |
Apr 27, 2017 | 106.88 | 107.03 | 106.23 | 106.76 | 113,732 | -0.30(-0.28%) |
Apr 26, 2017 | 106.92 | 107.43 | 106.63 | 107.06 | 107,346 | -0.12(-0.11%) |
Apr 25, 2017 | 106.60 | 107.29 | 106.59 | 107.17 | 131,533 | +1.49(+1.41%) |
Apr 24, 2017 | 105.50 | 105.94 | 105.38 | 105.68 | 55,426 | +1.33(+1.27%) |
Apr 21, 2017 | 104.42 | 104.52 | 103.98 | 104.35 | 62,471 | -0.06(-0.06%) |
Apr 20, 2017 | 103.61 | 104.69 | 103.61 | 104.42 | 66,591 | +1.35(+1.31%) |
Apr 19, 2017 | 103.31 | 103.64 | 102.93 | 103.07 | 49,664 | +0.03(+0.03%) |
Apr 18, 2017 | 102.66 | 103.21 | 102.49 | 103.03 | 58,740 | +0.01(+0.01%) |
Apr 17, 2017 | 102.56 | 103.05 | 102.34 | 103.02 | 76,912 | +0.66(+0.65%) |
Apr 13, 2017 | 103.23 | 103.54 | 102.25 | 102.36 | 78,192 | -1.11(-1.07%) |
Apr 12, 2017 | 104.86 | 104.86 | 103.40 | 103.47 | 78,127 | -1.54(-1.47%) |
Apr 11, 2017 | 104.75 | 105.08 | 104.16 | 105.02 | 53,371 | +0.10(+0.09%) |
Apr 10, 2017 | 105.00 | 105.17 | 104.57 | 104.92 | 72,286 | -0.04(-0.04%) |
Apr 07, 2017 | 104.72 | 105.28 | 104.30 | 104.96 | 105,303 | +0.13(+0.13%) |
Apr 06, 2017 | 104.36 | 105.25 | 104.18 | 104.83 | 77,615 | +0.55(+0.52%) |
Apr 05, 2017 | 105.25 | 105.74 | 104.18 | 104.28 | 150,951 | -0.39(-0.37%) |
Apr 04, 2017 | 104.32 | 104.69 | 104.08 | 104.67 | 130,715 | +0.39(+0.37%) |
Apr 03, 2017 | 105.00 | 105.32 | 103.53 | 104.28 | 271,200 | -0.53(-0.50%) |
Mar 31, 2017 | 104.75 | 105.36 | 104.70 | 104.81 | 62,072 | +0.06(+0.06%) |
Mar 30, 2017 | 104.69 | 105.19 | 104.46 | 104.75 | 57,709 | +0.26(+0.25%) |
Mar 29, 2017 | 104.44 | 104.79 | 104.22 | 104.49 | 56,779 | +0.03(+0.02%) |
Mar 28, 2017 | 103.27 | 104.84 | 103.27 | 104.46 | 80,721 | +1.16(+1.13%) |
Mar 27, 2017 | 101.75 | 103.43 | 101.65 | 103.30 | 147,297 | +0.26(+0.26%) |
Mar 24, 2017 | 104.17 | 104.27 | 102.63 | 103.03 | 134,204 | -1.05(-1.01%) |
Mar 23, 2017 | 103.59 | 104.39 | 103.43 | 104.08 | 70,332 | +0.46(+0.44%) |
Mar 22, 2017 | 103.34 | 103.67 | 102.66 | 103.62 | 317,453 | +0.32(+0.31%) |
Mar 21, 2017 | 105.72 | 105.72 | 103.20 | 103.31 | 84,169 | -2.10(-1.99%) |
Mar 20, 2017 | 105.08 | 105.45 | 104.65 | 105.41 | 55,423 | +0.26(+0.25%) |
Mar 17, 2017 | 104.97 | 105.26 | 104.89 | 105.15 | 84,304 | +0.54(+0.52%) |
Mar 16, 2017 | 105.56 | 105.61 | 104.44 | 104.61 | 58,395 | -0.52(-0.49%) |
Mar 15, 2017 | 103.78 | 105.32 | 103.75 | 105.12 | 88,913 | +1.81(+1.75%) |
Mar 14, 2017 | 103.54 | 103.70 | 103.06 | 103.31 | 88,388 | -0.72(-0.69%) |
Mar 13, 2017 | 103.68 | 104.08 | 103.64 | 104.03 | 90,974 | +0.49(+0.47%) |
Mar 10, 2017 | 103.64 | 103.91 | 103.09 | 103.54 | 133,992 | +0.48(+0.47%) |
Mar 09, 2017 | 103.40 | 103.83 | 102.60 | 103.06 | 447,585 | -0.53(-0.51%) |
Mar 08, 2017 | 103.58 | 104.52 | 103.54 | 103.59 | 99,899 | +0.00(+0.00%) |
Mar 07, 2017 | 104.33 | 104.33 | 103.54 | 103.59 | 102,215 | -0.82(-0.78%) |
Mar 06, 2017 | 104.80 | 104.92 | 104.21 | 104.40 | 95,659 | -0.80(-0.76%) |
Mar 03, 2017 | 105.25 | 105.48 | 104.82 | 105.20 | 83,726 | +0.11(+0.11%) |
Mar 02, 2017 | 106.50 | 106.50 | 105.08 | 105.09 | 98,487 | -1.41(-1.33%) |
Mar 01, 2017 | 105.43 | 106.79 | 105.43 | 106.50 | 184,377 | +2.09(+2.00%) |
Feb 28, 2017 | 104.39 | 104.83 | 104.16 | 104.41 | 107,642 | -0.08(-0.08%) |
Feb 27, 2017 | 104.57 | 105.31 | 104.32 | 104.49 | 87,996 | -0.10(-0.09%) |
Feb 24, 2017 | 104.13 | 104.73 | 103.75 | 104.59 | 107,425 | +0.03(+0.02%) |
Feb 23, 2017 | 105.93 | 106.17 | 104.45 | 104.56 | 101,082 | -0.96(-0.91%) |
Feb 22, 2017 | 105.27 | 106.09 | 105.05 | 105.52 | 138,431 | -0.06(-0.06%) |
Feb 21, 2017 | 105.11 | 105.72 | 104.95 | 105.58 | 564,968 | +0.75(+0.72%) |
Feb 17, 2017 | 104.82 | 104.82 | 104.82 | 0 | -0.31(-0.29%) | |
Feb 16, 2017 | 105.31 | 105.74 | 104.81 | 105.13 | 111,880 | -0.09(-0.08%) |
Feb 15, 2017 | 105.09 | 105.39 | 104.90 | 105.22 | 121,557 | +0.09(+0.08%) |
Feb 14, 2017 | 104.95 | 105.14 | 104.45 | 105.13 | 149,808 | +0.02(+0.02%) |
Feb 13, 2017 | 104.88 | 105.46 | 104.88 | 105.11 | 157,881 | +0.89(+0.86%) |
Feb 10, 2017 | 103.73 | 104.41 | 103.70 | 104.22 | 111,589 | +0.86(+0.83%) |
Feb 09, 2017 | 103.51 | 102.97 | 103.36 | 123,334 | +0.25(+0.25%) | |
Feb 08, 2017 | 102.95 | 103.14 | 102.48 | 103.10 | 105,271 | +0.25(+0.24%) |
Feb 07, 2017 | 103.56 | 103.68 | 102.75 | 102.86 | 176,987 | -0.79(-0.76%) |
Feb 06, 2017 | 103.82 | 103.82 | 103.19 | 103.65 | 127,397 | -0.14(-0.13%) |
Feb 03, 2017 | 103.76 | 103.91 | 103.45 | 103.79 | 129,551 | +0.20(+0.19%) |
Feb 02, 2017 | 103.94 | 103.95 | 103.28 | 103.59 | 171,495 | -0.21(-0.20%) |