Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.96 | 114.96 | 113.06 | 113.10 | 1,656,284 | -1.37(-1.20%) |
Apr 27, 2017 | 115.13 | 115.81 | 114.01 | 114.47 | 2,662,882 | -0.64(-0.55%) |
Apr 26, 2017 | 113.36 | 116.95 | 111.77 | 115.10 | 6,833,457 | +6.41(+5.90%) |
Apr 25, 2017 | 108.79 | 106.26 | 108.69 | 4,611,529 | +2.44(+2.29%) | |
Apr 24, 2017 | 107.55 | 107.57 | 105.93 | 106.26 | 2,555,314 | -0.30(-0.28%) |
Apr 21, 2017 | 106.88 | 106.99 | 105.18 | 106.56 | 4,622,711 | -0.23(-0.22%) |
Apr 20, 2017 | 106.35 | 107.30 | 106.10 | 106.79 | 2,292,575 | +1.11(+1.05%) |
Apr 19, 2017 | 106.42 | 107.20 | 105.49 | 105.68 | 1,313,415 | -0.87(-0.82%) |
Apr 18, 2017 | 104.81 | 106.71 | 104.65 | 106.55 | 1,906,533 | +1.15(+1.09%) |
Apr 17, 2017 | 104.60 | 105.92 | 104.53 | 105.40 | 3,326,367 | +1.08(+1.03%) |
Apr 13, 2017 | 105.78 | 106.05 | 103.81 | 104.33 | 2,777,205 | -1.77(-1.66%) |
Apr 12, 2017 | 107.23 | 107.64 | 105.49 | 106.09 | 1,799,660 | -0.77(-0.72%) |
Apr 11, 2017 | 107.03 | 107.34 | 104.68 | 106.86 | 2,104,494 | +0.05(+0.04%) |
Apr 10, 2017 | 106.93 | 108.09 | 106.02 | 106.82 | 1,406,604 | -0.60(-0.56%) |
Apr 07, 2017 | 108.28 | 108.44 | 106.93 | 107.41 | 1,721,584 | -0.94(-0.87%) |
Apr 06, 2017 | 106.82 | 109.01 | 106.72 | 108.35 | 2,125,151 | +1.08(+1.00%) |
Apr 05, 2017 | 108.74 | 109.81 | 107.12 | 107.28 | 3,374,410 | -0.05(-0.05%) |
Apr 04, 2017 | 106.65 | 107.44 | 105.98 | 107.33 | 1,814,342 | +0.37(+0.34%) |
Apr 03, 2017 | 108.33 | 110.14 | 106.53 | 106.96 | 3,781,986 | +1.59(+1.51%) |
Mar 31, 2017 | 104.21 | 105.67 | 103.62 | 105.37 | 2,153,147 | +0.29(+0.27%) |
Mar 30, 2017 | 106.00 | 106.40 | 104.63 | 105.09 | 1,834,177 | -1.09(-1.03%) |
Mar 29, 2017 | 105.61 | 106.64 | 105.32 | 106.18 | 1,319,535 | +0.28(+0.27%) |
Mar 28, 2017 | 105.71 | 106.83 | 104.71 | 105.90 | 2,336,255 | +0.49(+0.46%) |
Mar 27, 2017 | 101.88 | 106.44 | 101.30 | 105.41 | 3,792,738 | +2.51(+2.44%) |
Mar 24, 2017 | 103.66 | 104.14 | 101.95 | 102.90 | 1,812,407 | -0.37(-0.36%) |
Mar 23, 2017 | 104.16 | 104.89 | 102.77 | 103.27 | 2,504,304 | -0.95(-0.91%) |
Mar 22, 2017 | 102.84 | 104.37 | 102.33 | 104.22 | 2,689,009 | +1.47(+1.43%) |
Mar 21, 2017 | 103.88 | 104.77 | 101.64 | 102.74 | 4,527,795 | +0.10(+0.10%) |
Mar 20, 2017 | 101.14 | 104.67 | 101.14 | 102.64 | 5,451,840 | +1.33(+1.32%) |
Mar 17, 2017 | 98.62 | 101.42 | 98.10 | 101.31 | 4,256,593 | +3.70(+3.79%) |
Mar 16, 2017 | 96.54 | 99.85 | 95.42 | 97.61 | 5,122,444 | +1.31(+1.36%) |
Mar 15, 2017 | 96.37 | 96.52 | 94.82 | 96.31 | 2,316,095 | +0.05(+0.05%) |
Mar 14, 2017 | 95.80 | 97.30 | 95.39 | 96.26 | 3,020,439 | +0.37(+0.38%) |
Mar 13, 2017 | 93.73 | 96.26 | 93.32 | 95.89 | 3,756,905 | +4.37(+4.77%) |
Mar 10, 2017 | 91.18 | 92.42 | 90.86 | 91.53 | 1,616,042 | +0.51(+0.57%) |
Mar 09, 2017 | 90.86 | 91.70 | 90.48 | 91.01 | 1,176,353 | -0.22(-0.24%) |
Mar 08, 2017 | 91.37 | 92.23 | 90.80 | 91.23 | 1,311,594 | -0.21(-0.23%) |
Mar 07, 2017 | 91.74 | 92.10 | 90.33 | 91.44 | 2,678,264 | -0.84(-0.91%) |
Mar 06, 2017 | 92.66 | 92.98 | 91.50 | 92.28 | 1,310,678 | -0.62(-0.66%) |
Mar 03, 2017 | 91.96 | 93.34 | 91.09 | 92.90 | 1,939,913 | +0.82(+0.89%) |
Mar 02, 2017 | 94.40 | 94.40 | 91.70 | 92.08 | 2,994,960 | -2.35(-2.49%) |
Mar 01, 2017 | 91.85 | 95.35 | 91.59 | 94.43 | 6,622,029 | +6.03(+6.82%) |
Feb 28, 2017 | 87.55 | 89.87 | 87.17 | 88.40 | 2,277,698 | +0.59(+0.67%) |
Feb 27, 2017 | 86.83 | 88.48 | 86.68 | 87.81 | 1,842,882 | +1.38(+1.60%) |
Feb 24, 2017 | 85.73 | 86.48 | 85.21 | 86.43 | 2,104,943 | +0.16(+0.18%) |
Feb 23, 2017 | 87.49 | 87.60 | 86.06 | 86.28 | 2,261,611 | -0.84(-0.96%) |
Feb 22, 2017 | 88.16 | 88.24 | 86.71 | 87.11 | 2,148,173 | -1.12(-1.27%) |
Feb 21, 2017 | 88.45 | 88.61 | 87.39 | 88.24 | 1,686,984 | +0.06(+0.06%) |
Feb 17, 2017 | 88.18 | 88.18 | 88.18 | 0 | -0.74(-0.84%) | |
Feb 16, 2017 | 91.56 | 91.57 | 88.79 | 88.93 | 3,058,741 | -2.82(-3.08%) |
Feb 15, 2017 | 89.59 | 92.20 | 89.10 | 91.75 | 2,093,614 | +1.94(+2.16%) |
Feb 14, 2017 | 92.41 | 92.55 | 89.75 | 89.81 | 2,040,006 | -1.19(-1.30%) |
Feb 13, 2017 | 90.91 | 91.41 | 90.29 | 90.99 | 1,763,280 | +0.06(+0.07%) |
Feb 10, 2017 | 91.05 | 92.12 | 90.58 | 90.93 | 2,517,863 | +0.48(+0.53%) |
Feb 09, 2017 | 89.24 | 90.72 | 89.01 | 90.45 | 1,928,611 | +1.56(+1.75%) |
Feb 08, 2017 | 88.71 | 88.94 | 88.12 | 88.90 | 1,160,703 | +0.16(+0.18%) |
Feb 07, 2017 | 88.61 | 89.00 | 88.30 | 88.74 | 2,080,509 | -0.01(-0.01%) |
Feb 06, 2017 | 89.88 | 90.84 | 87.81 | 88.75 | 3,091,465 | +0.09(+0.10%) |
Feb 03, 2017 | 89.35 | 90.10 | 88.46 | 88.66 | 2,064,815 | -0.42(-0.47%) |
Feb 02, 2017 | 89.03 | 89.72 | 88.33 | 89.08 | 1,856,563 | -0.44(-0.49%) |