Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.84 | 109.89 | 109.30 | 109.35 | 2,013,561 | -0.36(-0.33%) |
Apr 27, 2017 | 109.81 | 109.89 | 109.42 | 109.72 | 2,094,685 | +0.11(+0.10%) |
Apr 26, 2017 | 109.61 | 110.10 | 109.57 | 109.61 | 3,453,502 | +0.03(+0.02%) |
Apr 25, 2017 | 109.31 | 109.78 | 109.27 | 109.58 | 2,405,140 | +0.68(+0.62%) |
Apr 24, 2017 | 108.96 | 109.05 | 108.70 | 108.91 | 2,442,925 | +1.14(+1.06%) |
Apr 21, 2017 | 108.10 | 108.10 | 107.57 | 107.76 | 2,249,831 | -0.35(-0.32%) |
Apr 20, 2017 | 107.55 | 108.30 | 107.36 | 108.11 | 1,999,659 | +0.88(+0.82%) |
Apr 19, 2017 | 107.67 | 107.84 | 107.09 | 107.23 | 2,026,107 | -0.09(-0.08%) |
Apr 18, 2017 | 107.20 | 107.53 | 106.89 | 107.32 | 2,091,979 | -0.23(-0.22%) |
Apr 17, 2017 | 106.92 | 107.57 | 106.74 | 107.55 | 3,586,758 | +0.93(+0.87%) |
Apr 13, 2017 | 107.16 | 107.52 | 106.62 | 106.62 | 3,198,034 | -0.73(-0.68%) |
Apr 12, 2017 | 107.81 | 107.91 | 107.23 | 107.35 | 2,205,928 | -0.55(-0.51%) |
Apr 11, 2017 | 107.80 | 107.92 | 107.08 | 107.91 | 3,246,512 | -0.04(-0.03%) |
Apr 10, 2017 | 107.95 | 108.37 | 107.65 | 107.94 | 1,871,889 | +0.13(+0.12%) |
Apr 07, 2017 | 107.77 | 108.17 | 107.55 | 107.81 | 2,239,618 | -0.08(-0.07%) |
Apr 06, 2017 | 107.64 | 108.15 | 107.36 | 107.89 | 2,305,354 | +0.34(+0.32%) |
Apr 05, 2017 | 108.35 | 108.83 | 107.42 | 107.55 | 4,379,300 | -0.44(-0.40%) |
Apr 04, 2017 | 107.82 | 108.01 | 107.59 | 107.99 | 2,761,227 | +0.05(+0.05%) |
Apr 03, 2017 | 108.32 | 108.36 | 107.32 | 107.93 | 3,476,708 | -0.27(-0.25%) |
Mar 31, 2017 | 108.29 | 108.55 | 108.15 | 108.20 | 2,036,022 | -0.19(-0.17%) |
Mar 30, 2017 | 108.04 | 108.47 | 107.91 | 108.39 | 2,328,609 | +0.40(+0.37%) |
Mar 29, 2017 | 107.81 | 108.12 | 107.54 | 107.99 | 3,584,112 | +0.20(+0.18%) |
Mar 28, 2017 | 106.99 | 108.04 | 106.83 | 107.79 | 3,026,509 | +0.75(+0.70%) |
Mar 27, 2017 | 106.29 | 107.19 | 106.03 | 107.04 | 3,282,669 | -0.12(-0.12%) |
Mar 24, 2017 | 107.40 | 107.68 | 106.72 | 107.17 | 2,585,244 | +0.01(+0.01%) |
Mar 23, 2017 | 107.13 | 107.78 | 106.96 | 107.16 | 2,542,192 | -0.03(-0.03%) |
Mar 22, 2017 | 106.97 | 107.35 | 106.63 | 107.19 | 3,262,450 | +0.14(+0.13%) |
Mar 21, 2017 | 108.93 | 108.96 | 106.94 | 107.05 | 3,778,894 | -1.51(-1.39%) |
Mar 20, 2017 | 108.77 | 108.87 | 108.38 | 108.56 | 3,649,074 | -0.27(-0.24%) |
Mar 17, 2017 | 109.06 | 109.11 | 108.72 | 108.83 | 2,223,306 | -0.06(-0.06%) |
Mar 16, 2017 | 109.17 | 109.21 | 108.70 | 108.89 | 2,309,043 | -0.13(-0.12%) |
Mar 15, 2017 | 108.30 | 109.24 | 108.22 | 109.02 | 2,131,207 | +0.98(+0.90%) |
Mar 14, 2017 | 108.20 | 108.20 | 107.64 | 108.04 | 2,556,063 | -0.39(-0.36%) |
Mar 13, 2017 | 108.37 | 108.46 | 108.19 | 108.43 | 2,256,948 | +0.08(+0.07%) |
Mar 10, 2017 | 108.49 | 108.54 | 107.83 | 108.36 | 3,364,797 | +0.39(+0.36%) |
Mar 09, 2017 | 107.96 | 108.22 | 107.45 | 107.96 | 4,338,564 | +0.05(+0.05%) |
Mar 08, 2017 | 108.31 | 108.48 | 107.85 | 107.91 | 2,674,493 | -0.30(-0.28%) |
Mar 07, 2017 | 108.51 | 108.58 | 108.10 | 108.21 | 1,816,302 | -0.35(-0.32%) |
Mar 06, 2017 | 108.75 | 108.75 | 108.23 | 108.56 | 1,933,059 | -0.43(-0.39%) |
Mar 03, 2017 | 108.88 | 109.03 | 108.61 | 108.98 | 1,860,250 | +0.09(+0.08%) |
Mar 02, 2017 | 109.58 | 109.58 | 108.86 | 108.90 | 2,727,451 | -0.70(-0.64%) |
Mar 01, 2017 | 109.04 | 109.85 | 108.90 | 109.60 | 3,237,669 | +1.46(+1.35%) |
Feb 28, 2017 | 108.48 | 108.48 | 107.97 | 108.14 | 2,513,712 | -0.40(-0.37%) |
Feb 27, 2017 | 108.25 | 108.64 | 108.09 | 108.54 | 2,956,485 | +0.24(+0.22%) |
Feb 24, 2017 | 107.77 | 108.31 | 107.64 | 108.30 | 3,337,170 | +0.18(+0.16%) |
Feb 23, 2017 | 108.51 | 108.52 | 107.72 | 108.12 | 2,280,700 | -0.08(-0.07%) |
Feb 22, 2017 | 108.16 | 108.33 | 108.04 | 108.20 | 2,222,711 | -0.14(-0.13%) |
Feb 21, 2017 | 107.92 | 108.43 | 107.78 | 108.35 | 2,728,984 | +0.64(+0.59%) |
Feb 17, 2017 | 107.71 | 107.71 | 107.71 | 0 | +0.16(+0.15%) | |
Feb 16, 2017 | 107.65 | 107.76 | 107.11 | 107.55 | 2,291,805 | -0.10(-0.09%) |
Feb 15, 2017 | 107.05 | 107.74 | 106.94 | 107.64 | 2,250,592 | +0.59(+0.55%) |
Feb 14, 2017 | 106.63 | 107.10 | 106.41 | 107.06 | 2,310,247 | +0.39(+0.37%) |
Feb 13, 2017 | 106.47 | 106.84 | 106.43 | 106.67 | 2,236,352 | +0.53(+0.50%) |
Feb 10, 2017 | 105.91 | 106.28 | 105.84 | 106.14 | 2,069,942 | +0.44(+0.42%) |
Feb 09, 2017 | 105.00 | 105.84 | 105.11 | 105.69 | 1,841,863 | +0.69(+0.66%) |
Feb 08, 2017 | 105.05 | 104.49 | 105.00 | 2,067,873 | +0.12(+0.11%) | |
Feb 07, 2017 | 105.15 | 105.24 | 104.73 | 104.88 | 3,791,206 | -0.01(-0.01%) |
Feb 06, 2017 | 105.00 | 105.13 | 104.71 | 104.89 | 1,800,758 | -0.25(-0.24%) |
Feb 03, 2017 | 104.76 | 105.23 | 104.70 | 105.14 | 2,069,723 | +0.79(+0.76%) |
Feb 02, 2017 | 104.07 | 104.52 | 103.90 | 104.35 | 1,965,737 | +0.07(+0.07%) |