Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 107.37 | 107.57 | 106.09 | 106.31 | 419,168 | -1.01(-0.95%) |
Apr 27, 2017 | 107.38 | 109.28 | 106.76 | 107.32 | 322,052 | -0.75(-0.69%) |
Apr 26, 2017 | 108.21 | 108.96 | 107.45 | 108.07 | 317,392 | +0.45(+0.41%) |
Apr 25, 2017 | 107.05 | 108.01 | 106.68 | 107.62 | 300,745 | +1.04(+0.98%) |
Apr 24, 2017 | 106.80 | 107.15 | 105.95 | 106.58 | 331,674 | +0.13(+0.12%) |
Apr 21, 2017 | 106.26 | 106.91 | 105.57 | 106.45 | 355,735 | +0.15(+0.14%) |
Apr 20, 2017 | 106.24 | 106.74 | 104.93 | 106.30 | 347,778 | +0.20(+0.19%) |
Apr 19, 2017 | 104.12 | 106.55 | 103.19 | 106.10 | 563,694 | -0.34(-0.32%) |
Apr 18, 2017 | 106.41 | 106.68 | 106.01 | 106.44 | 217,587 | +0.18(+0.17%) |
Apr 17, 2017 | 106.22 | 106.38 | 105.68 | 106.26 | 392,956 | +0.24(+0.22%) |
Apr 13, 2017 | 106.38 | 106.72 | 105.91 | 106.03 | 373,737 | -0.18(-0.17%) |
Apr 12, 2017 | 106.25 | 106.88 | 105.80 | 106.20 | 393,028 | +0.05(+0.05%) |
Apr 11, 2017 | 106.55 | 106.79 | 105.98 | 106.16 | 491,851 | -0.37(-0.35%) |
Apr 10, 2017 | 106.01 | 106.91 | 105.76 | 106.53 | 483,864 | +0.68(+0.64%) |
Apr 07, 2017 | 106.01 | 106.47 | 105.53 | 105.84 | 391,495 | -0.23(-0.21%) |
Apr 06, 2017 | 104.12 | 106.29 | 103.89 | 106.07 | 606,600 | +2.38(+2.29%) |
Apr 05, 2017 | 104.73 | 105.26 | 103.28 | 103.70 | 737,798 | -1.38(-1.32%) |
Apr 04, 2017 | 104.71 | 105.65 | 104.17 | 105.08 | 369,685 | +0.31(+0.30%) |
Apr 03, 2017 | 106.24 | 106.62 | 104.44 | 104.77 | 383,749 | -1.49(-1.40%) |
Mar 31, 2017 | 105.12 | 106.47 | 104.90 | 106.25 | 427,768 | +1.21(+1.15%) |
Mar 30, 2017 | 105.67 | 105.67 | 104.51 | 105.04 | 350,019 | -0.66(-0.63%) |
Mar 29, 2017 | 104.86 | 105.77 | 104.66 | 105.70 | 390,344 | +1.13(+1.08%) |
Mar 28, 2017 | 104.85 | 105.06 | 103.62 | 104.58 | 507,241 | -0.28(-0.26%) |
Mar 27, 2017 | 103.53 | 105.48 | 103.44 | 104.85 | 370,752 | +0.37(+0.35%) |
Mar 24, 2017 | 105.58 | 106.04 | 104.31 | 104.48 | 476,957 | -1.18(-1.12%) |
Mar 23, 2017 | 105.63 | 106.27 | 105.11 | 105.67 | 495,822 | +0.28(+0.27%) |
Mar 22, 2017 | 105.55 | 105.86 | 104.70 | 105.38 | 512,735 | -0.51(-0.48%) |
Mar 21, 2017 | 105.00 | 106.03 | 104.11 | 105.89 | 933,549 | +0.54(+0.51%) |
Mar 20, 2017 | 106.04 | 106.08 | 103.85 | 105.35 | 769,169 | -0.58(-0.54%) |
Mar 17, 2017 | 106.09 | 106.64 | 104.94 | 105.93 | 836,061 | +1.05(+1.00%) |
Mar 16, 2017 | 103.37 | 104.93 | 103.37 | 104.88 | 602,936 | +1.31(+1.26%) |
Mar 15, 2017 | 103.55 | 104.30 | 102.87 | 103.57 | 548,760 | +0.25(+0.25%) |
Mar 14, 2017 | 103.00 | 103.87 | 102.66 | 103.32 | 638,148 | +0.46(+0.45%) |
Mar 13, 2017 | 102.90 | 103.70 | 102.11 | 102.85 | 692,278 | -0.53(-0.51%) |
Mar 10, 2017 | 102.83 | 103.55 | 102.56 | 103.38 | 674,673 | +1.14(+1.11%) |
Mar 09, 2017 | 101.73 | 103.07 | 101.71 | 102.25 | 804,728 | -0.61(-0.59%) |
Mar 08, 2017 | 103.21 | 104.25 | 102.79 | 102.85 | 985,308 | -1.06(-1.02%) |
Mar 07, 2017 | 102.47 | 106.44 | 101.87 | 103.91 | 3,140,158 | -4.18(-3.87%) |
Mar 06, 2017 | 108.14 | 109.73 | 107.88 | 108.10 | 792,575 | +0.28(+0.26%) |
Mar 03, 2017 | 108.76 | 109.13 | 107.39 | 107.82 | 707,718 | -1.58(-1.45%) |
Mar 02, 2017 | 109.05 | 110.74 | 109.03 | 109.40 | 555,251 | -0.43(-0.39%) |
Mar 01, 2017 | 108.48 | 110.23 | 108.46 | 109.83 | 739,310 | +1.37(+1.27%) |
Feb 28, 2017 | 111.42 | 111.42 | 106.61 | 108.46 | 1,433,073 | -3.03(-2.72%) |
Feb 27, 2017 | 110.62 | 111.66 | 110.01 | 111.49 | 387,093 | +0.42(+0.37%) |
Feb 24, 2017 | 110.04 | 111.58 | 109.82 | 111.07 | 629,282 | +0.70(+0.64%) |
Feb 23, 2017 | 111.62 | 111.72 | 110.20 | 110.37 | 406,683 | -1.25(-1.12%) |
Feb 22, 2017 | 111.69 | 111.84 | 110.35 | 111.62 | 569,877 | -0.20(-0.18%) |
Feb 21, 2017 | 111.87 | 112.10 | 111.03 | 111.82 | 596,839 | +0.60(+0.54%) |
Feb 17, 2017 | 111.22 | 111.22 | 111.22 | 0 | +0.42(+0.38%) | |
Feb 16, 2017 | 111.69 | 112.12 | 110.22 | 110.81 | 484,098 | -0.86(-0.77%) |
Feb 15, 2017 | 112.66 | 112.79 | 111.43 | 111.67 | 469,675 | -0.47(-0.42%) |
Feb 14, 2017 | 111.64 | 112.74 | 110.94 | 112.14 | 378,628 | -0.05(-0.04%) |
Feb 13, 2017 | 114.26 | 114.26 | 112.03 | 112.19 | 532,657 | -1.72(-1.51%) |
Feb 10, 2017 | 113.66 | 114.44 | 113.16 | 113.91 | 346,837 | +0.22(+0.19%) |
Feb 09, 2017 | 112.75 | 114.28 | 112.33 | 113.69 | 436,446 | +0.95(+0.84%) |
Feb 08, 2017 | 111.66 | 112.92 | 111.07 | 112.75 | 472,716 | +1.28(+1.15%) |
Feb 07, 2017 | 110.52 | 111.80 | 110.06 | 111.47 | 490,329 | +1.18(+1.07%) |
Feb 06, 2017 | 110.07 | 110.90 | 109.69 | 110.28 | 495,736 | +0.51(+0.47%) |
Feb 03, 2017 | 108.84 | 110.17 | 108.56 | 109.77 | 602,460 | +1.52(+1.41%) |
Feb 02, 2017 | 106.58 | 109.07 | 106.17 | 108.25 | 800,073 | +0.82(+0.77%) |