Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 111.25 | 111.46 | 108.11 | 108.27 | 7,242,327 | +1.04(+0.97%) |
Apr 27, 2017 | 107.61 | 107.75 | 106.86 | 107.23 | 4,160,375 | -0.18(-0.17%) |
Apr 26, 2017 | 106.80 | 108.02 | 106.62 | 107.42 | 5,681,531 | +0.66(+0.62%) |
Apr 25, 2017 | 107.30 | 108.44 | 106.25 | 106.75 | 7,833,780 | -0.40(-0.38%) |
Apr 24, 2017 | 105.97 | 107.94 | 105.97 | 107.16 | 6,832,356 | +2.24(+2.13%) |
Apr 21, 2017 | 104.92 | 105.93 | 104.11 | 104.92 | 7,608,548 | +2.73(+2.67%) |
Apr 20, 2017 | 101.92 | 102.87 | 101.58 | 102.19 | 4,817,730 | +0.85(+0.84%) |
Apr 19, 2017 | 102.21 | 102.21 | 101.26 | 101.34 | 2,228,384 | -0.28(-0.28%) |
Apr 18, 2017 | 101.72 | 102.12 | 101.30 | 101.62 | 2,018,003 | -0.29(-0.28%) |
Apr 17, 2017 | 101.55 | 101.91 | 101.06 | 101.91 | 2,249,671 | +0.77(+0.76%) |
Apr 13, 2017 | 101.50 | 101.95 | 101.13 | 101.14 | 2,032,008 | -0.54(-0.53%) |
Apr 12, 2017 | 102.92 | 103.01 | 101.55 | 101.68 | 3,295,067 | -1.15(-1.12%) |
Apr 11, 2017 | 102.73 | 103.03 | 102.06 | 102.83 | 2,310,028 | +0.07(+0.06%) |
Apr 10, 2017 | 102.59 | 103.34 | 102.57 | 102.76 | 2,747,060 | +0.16(+0.15%) |
Apr 07, 2017 | 102.35 | 102.77 | 102.04 | 102.60 | 2,257,350 | +0.36(+0.36%) |
Apr 06, 2017 | 102.16 | 102.65 | 101.83 | 102.24 | 2,515,182 | +0.21(+0.21%) |
Apr 05, 2017 | 102.82 | 103.30 | 101.97 | 102.02 | 3,131,687 | -0.50(-0.49%) |
Apr 04, 2017 | 102.77 | 102.99 | 102.25 | 102.53 | 2,153,100 | -0.12(-0.12%) |
Apr 03, 2017 | 102.98 | 103.39 | 101.79 | 102.65 | 3,518,909 | -0.45(-0.43%) |
Mar 31, 2017 | 103.30 | 103.66 | 102.96 | 103.10 | 3,232,176 | -0.45(-0.43%) |
Mar 30, 2017 | 103.31 | 103.80 | 103.20 | 103.54 | 2,157,217 | +0.09(+0.09%) |
Mar 29, 2017 | 103.17 | 103.60 | 103.02 | 103.45 | 1,866,863 | +0.02(+0.02%) |
Mar 28, 2017 | 102.55 | 103.86 | 102.00 | 103.44 | 2,390,679 | +0.64(+0.63%) |
Mar 27, 2017 | 102.19 | 103.06 | 101.59 | 102.79 | 4,031,227 | -0.22(-0.22%) |
Mar 24, 2017 | 103.69 | 104.06 | 102.61 | 103.02 | 2,691,676 | -0.62(-0.60%) |
Mar 23, 2017 | 103.71 | 104.01 | 103.31 | 103.63 | 2,144,192 | +0.02(+0.02%) |
Mar 22, 2017 | 103.92 | 103.98 | 102.82 | 103.62 | 2,545,466 | -0.13(-0.13%) |
Mar 21, 2017 | 104.91 | 105.10 | 103.54 | 103.75 | 2,863,489 | -0.69(-0.66%) |
Mar 20, 2017 | 104.86 | 105.00 | 104.29 | 104.44 | 2,459,662 | -0.55(-0.52%) |
Mar 17, 2017 | 104.73 | 105.12 | 104.28 | 104.99 | 4,650,666 | +0.66(+0.63%) |
Mar 16, 2017 | 105.25 | 105.25 | 104.21 | 104.33 | 3,321,982 | -0.50(-0.48%) |
Mar 15, 2017 | 104.30 | 105.28 | 104.03 | 104.83 | 4,361,808 | +1.04(+1.00%) |
Mar 14, 2017 | 103.24 | 104.52 | 102.48 | 103.79 | 2,395,744 | -0.84(-0.80%) |
Mar 13, 2017 | 104.95 | 105.14 | 104.44 | 104.63 | 3,776,626 | -0.26(-0.24%) |
Mar 10, 2017 | 104.95 | 105.15 | 104.44 | 104.89 | 3,253,871 | +0.70(+0.67%) |
Mar 09, 2017 | 104.48 | 105.05 | 103.81 | 104.19 | 3,003,122 | -0.33(-0.32%) |
Mar 08, 2017 | 104.37 | 105.03 | 104.05 | 104.52 | 3,779,059 | +0.27(+0.26%) |
Mar 07, 2017 | 104.00 | 104.37 | 103.68 | 104.25 | 2,486,383 | +0.15(+0.14%) |
Mar 06, 2017 | 103.30 | 104.49 | 103.22 | 104.10 | 3,661,372 | -0.11(-0.10%) |
Mar 03, 2017 | 104.27 | 104.55 | 103.79 | 104.20 | 2,365,953 | -0.10(-0.10%) |
Mar 02, 2017 | 104.66 | 105.14 | 103.88 | 104.30 | 3,651,993 | -0.76(-0.72%) |
Mar 01, 2017 | 103.50 | 105.19 | 103.50 | 105.06 | 4,808,234 | +2.27(+2.21%) |
Feb 28, 2017 | 103.20 | 103.80 | 102.58 | 102.79 | 3,515,863 | -0.32(-0.31%) |
Feb 27, 2017 | 102.87 | 103.29 | 102.58 | 103.11 | 4,949,648 | -0.11(-0.11%) |
Feb 24, 2017 | 102.58 | 103.23 | 102.06 | 103.23 | 3,057,170 | +0.17(+0.17%) |
Feb 23, 2017 | 103.20 | 103.55 | 102.42 | 103.06 | 3,624,123 | -0.18(-0.18%) |
Feb 22, 2017 | 102.39 | 103.26 | 101.98 | 103.24 | 3,877,056 | +0.82(+0.80%) |
Feb 21, 2017 | 102.49 | 102.65 | 102.00 | 102.42 | 2,884,938 | +0.12(+0.12%) |
Feb 17, 2017 | 102.29 | 102.29 | 102.29 | 0 | +0.33(+0.32%) | |
Feb 16, 2017 | 102.08 | 102.19 | 101.26 | 101.96 | 5,246,813 | -0.10(-0.10%) |
Feb 15, 2017 | 101.31 | 102.22 | 101.15 | 102.06 | 3,921,503 | +0.54(+0.53%) |
Feb 14, 2017 | 101.42 | 101.80 | 101.13 | 101.52 | 3,788,629 | +0.00(+0.00%) |
Feb 13, 2017 | 100.38 | 101.68 | 100.27 | 101.52 | 5,388,874 | +1.45(+1.45%) |
Feb 10, 2017 | 99.19 | 100.19 | 99.16 | 100.07 | 4,371,878 | +0.98(+0.99%) |
Feb 09, 2017 | 98.33 | 99.34 | 98.25 | 99.09 | 2,660,335 | +0.76(+0.78%) |
Feb 08, 2017 | 98.24 | 98.55 | 97.98 | 98.33 | 2,221,187 | +0.01(+0.01%) |
Feb 07, 2017 | 98.29 | 98.68 | 98.07 | 98.32 | 3,103,687 | +0.31(+0.32%) |
Feb 06, 2017 | 97.75 | 98.21 | 97.61 | 98.01 | 3,660,360 | +0.12(+0.13%) |
Feb 03, 2017 | 97.33 | 98.02 | 96.83 | 97.88 | 3,483,074 | +0.99(+1.02%) |
Feb 02, 2017 | 96.56 | 97.01 | 96.19 | 96.90 | 2,695,730 | -0.01(-0.01%) |