Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 108.14 | 111.64 | 108.14 | 110.94 | 317,306 | +2.38(+2.19%) |
Apr 27, 2017 | 114.17 | 114.17 | 107.63 | 108.56 | 263,074 | -5.47(-4.80%) |
Apr 26, 2017 | 114.52 | 115.40 | 113.47 | 114.03 | 119,557 | -0.47(-0.41%) |
Apr 25, 2017 | 114.82 | 116.13 | 114.17 | 114.50 | 99,249 | +0.20(+0.18%) |
Apr 24, 2017 | 114.39 | 115.72 | 113.78 | 114.30 | 89,405 | +1.06(+0.93%) |
Apr 21, 2017 | 112.96 | 113.66 | 112.96 | 113.25 | 68,193 | +0.05(+0.05%) |
Apr 20, 2017 | 113.02 | 113.49 | 112.45 | 113.19 | 79,786 | +0.35(+0.31%) |
Apr 19, 2017 | 113.39 | 114.38 | 112.50 | 112.84 | 78,242 | -0.22(-0.19%) |
Apr 18, 2017 | 111.99 | 113.42 | 111.99 | 113.06 | 95,512 | +0.68(+0.60%) |
Apr 17, 2017 | 111.59 | 112.81 | 110.89 | 112.38 | 103,388 | +1.08(+0.97%) |
Apr 13, 2017 | 112.93 | 113.31 | 111.10 | 111.31 | 91,816 | -2.00(-1.77%) |
Apr 12, 2017 | 113.94 | 114.13 | 112.72 | 113.31 | 77,224 | -0.86(-0.75%) |
Apr 11, 2017 | 113.10 | 114.34 | 112.87 | 114.16 | 76,341 | +0.88(+0.78%) |
Apr 10, 2017 | 112.44 | 114.12 | 112.04 | 113.28 | 86,008 | +0.85(+0.75%) |
Apr 07, 2017 | 113.15 | 113.20 | 111.96 | 112.44 | 85,617 | -0.90(-0.79%) |
Apr 06, 2017 | 112.87 | 113.84 | 112.04 | 113.33 | 93,575 | +0.14(+0.12%) |
Apr 05, 2017 | 113.84 | 114.06 | 112.58 | 113.19 | 87,375 | -0.34(-0.30%) |
Apr 04, 2017 | 113.72 | 114.13 | 112.23 | 113.53 | 105,363 | -0.41(-0.36%) |
Apr 03, 2017 | 113.61 | 114.52 | 113.11 | 113.94 | 98,884 | +0.41(+0.36%) |
Mar 31, 2017 | 113.78 | 114.80 | 112.66 | 113.53 | 90,313 | -0.20(-0.18%) |
Mar 30, 2017 | 114.41 | 114.41 | 113.34 | 113.73 | 57,552 | -0.80(-0.70%) |
Mar 29, 2017 | 112.36 | 114.67 | 112.28 | 114.53 | 111,079 | +2.00(+1.78%) |
Mar 28, 2017 | 113.13 | 114.10 | 110.87 | 112.53 | 172,042 | -1.00(-0.88%) |
Mar 27, 2017 | 113.22 | 114.10 | 111.91 | 113.53 | 70,108 | -0.35(-0.31%) |
Mar 24, 2017 | 114.14 | 115.18 | 113.53 | 113.88 | 45,638 | -0.04(-0.04%) |
Mar 23, 2017 | 114.20 | 115.11 | 113.47 | 113.92 | 56,704 | -0.27(-0.24%) |
Mar 22, 2017 | 114.08 | 114.33 | 113.39 | 114.20 | 62,324 | -0.02(-0.02%) |
Mar 21, 2017 | 116.04 | 116.22 | 114.02 | 114.22 | 81,844 | -1.52(-1.32%) |
Mar 20, 2017 | 117.33 | 117.33 | 115.48 | 115.74 | 54,106 | -1.62(-1.38%) |
Mar 17, 2017 | 116.18 | 117.65 | 115.27 | 117.36 | 213,299 | +0.79(+0.68%) |
Mar 16, 2017 | 116.79 | 116.91 | 115.53 | 116.57 | 49,301 | +0.05(+0.05%) |
Mar 15, 2017 | 114.86 | 117.23 | 114.86 | 116.51 | 73,304 | +2.09(+1.82%) |
Mar 14, 2017 | 114.68 | 115.59 | 114.19 | 114.43 | 56,115 | -0.50(-0.44%) |
Mar 13, 2017 | 115.67 | 115.82 | 114.30 | 114.93 | 51,624 | -0.85(-0.73%) |
Mar 10, 2017 | 114.79 | 115.85 | 114.10 | 115.77 | 85,373 | +1.82(+1.60%) |
Mar 09, 2017 | 114.27 | 115.42 | 113.72 | 113.95 | 75,542 | +0.00(+0.00%) |
Mar 08, 2017 | 114.68 | 115.15 | 113.81 | 113.95 | 111,521 | -1.17(-1.02%) |
Mar 07, 2017 | 115.94 | 116.30 | 114.96 | 115.12 | 90,749 | -0.75(-0.65%) |
Mar 06, 2017 | 116.39 | 116.80 | 115.56 | 115.87 | 68,338 | -1.01(-0.86%) |
Mar 03, 2017 | 117.15 | 117.32 | 114.96 | 116.88 | 101,665 | -0.18(-0.15%) |
Mar 02, 2017 | 117.64 | 117.68 | 116.55 | 117.06 | 65,891 | -0.67(-0.57%) |
Mar 01, 2017 | 116.63 | 118.28 | 116.08 | 117.72 | 106,279 | +2.07(+1.79%) |
Feb 28, 2017 | 116.50 | 117.17 | 115.52 | 115.65 | 159,660 | -1.51(-1.29%) |
Feb 27, 2017 | 116.99 | 117.37 | 116.13 | 117.16 | 106,665 | -0.30(-0.25%) |
Feb 24, 2017 | 118.00 | 118.32 | 116.45 | 117.46 | 55,736 | -0.46(-0.39%) |
Feb 23, 2017 | 117.49 | 118.18 | 116.27 | 117.92 | 66,632 | +0.76(+0.65%) |
Feb 22, 2017 | 118.22 | 119.66 | 116.66 | 117.15 | 39,966 | -1.36(-1.15%) |
Feb 21, 2017 | 116.69 | 118.80 | 116.69 | 118.51 | 82,336 | +2.11(+1.82%) |
Feb 17, 2017 | 116.40 | 116.40 | 116.40 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 117.32 | 118.28 | 115.75 | 116.83 | 76,196 | -0.49(-0.42%) |
Feb 15, 2017 | 116.35 | 117.64 | 115.72 | 117.32 | 52,698 | +0.73(+0.62%) |
Feb 14, 2017 | 116.34 | 116.86 | 115.11 | 116.59 | 73,008 | +0.16(+0.14%) |
Feb 13, 2017 | 117.70 | 117.85 | 116.07 | 116.43 | 69,029 | -0.99(-0.84%) |
Feb 10, 2017 | 117.78 | 118.30 | 116.92 | 117.42 | 76,846 | +0.40(+0.34%) |
Feb 09, 2017 | 114.52 | 118.02 | 114.52 | 117.03 | 127,312 | +2.56(+2.24%) |
Feb 08, 2017 | 115.67 | 115.78 | 114.33 | 114.47 | 82,876 | -1.49(-1.29%) |
Feb 07, 2017 | 115.21 | 117.05 | 115.21 | 115.96 | 87,243 | +1.07(+0.93%) |
Feb 06, 2017 | 117.08 | 117.08 | 114.36 | 114.89 | 92,826 | -2.41(-2.06%) |
Feb 03, 2017 | 115.92 | 118.46 | 115.75 | 117.30 | 98,374 | +1.88(+1.63%) |
Feb 02, 2017 | 116.37 | 117.28 | 115.24 | 115.42 | 89,950 | -0.43(-0.37%) |