Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 111.78 | 111.98 | 108.62 | 108.78 | 7,208,457 | +1.05(+0.97%) |
Apr 27, 2017 | 108.12 | 108.26 | 107.36 | 107.74 | 4,140,919 | -0.18(-0.17%) |
Apr 26, 2017 | 107.30 | 108.53 | 107.12 | 107.92 | 5,654,961 | +0.66(+0.62%) |
Apr 25, 2017 | 107.80 | 108.95 | 106.75 | 107.26 | 7,797,145 | -0.41(-0.38%) |
Apr 24, 2017 | 106.47 | 108.45 | 106.47 | 107.66 | 6,800,404 | +2.25(+2.13%) |
Apr 21, 2017 | 105.42 | 106.43 | 104.60 | 105.42 | 7,572,966 | +2.75(+2.67%) |
Apr 20, 2017 | 102.40 | 103.36 | 102.06 | 102.67 | 4,795,199 | +0.85(+0.84%) |
Apr 19, 2017 | 102.69 | 102.69 | 101.73 | 101.81 | 2,217,963 | -0.28(-0.28%) |
Apr 18, 2017 | 102.20 | 102.60 | 101.77 | 102.10 | 2,008,566 | -0.29(-0.28%) |
Apr 17, 2017 | 102.03 | 102.39 | 101.53 | 102.39 | 2,239,150 | +0.77(+0.76%) |
Apr 13, 2017 | 101.97 | 102.43 | 101.61 | 101.62 | 2,022,505 | -0.54(-0.53%) |
Apr 12, 2017 | 103.41 | 103.49 | 102.02 | 102.16 | 3,279,657 | -1.15(-1.12%) |
Apr 11, 2017 | 103.22 | 103.52 | 102.54 | 103.31 | 2,299,225 | +0.07(+0.06%) |
Apr 10, 2017 | 103.08 | 103.83 | 103.05 | 103.24 | 2,734,213 | +0.16(+0.15%) |
Apr 07, 2017 | 102.83 | 103.25 | 102.52 | 103.08 | 2,246,793 | +0.37(+0.36%) |
Apr 06, 2017 | 102.64 | 103.13 | 102.31 | 102.72 | 2,503,419 | +0.22(+0.21%) |
Apr 05, 2017 | 103.30 | 103.79 | 102.44 | 102.50 | 3,117,042 | -0.51(-0.49%) |
Apr 04, 2017 | 103.25 | 103.47 | 102.73 | 103.01 | 2,143,031 | -0.12(-0.12%) |
Apr 03, 2017 | 103.47 | 103.88 | 102.27 | 103.13 | 3,502,453 | -0.45(-0.43%) |
Mar 31, 2017 | 103.78 | 104.15 | 103.44 | 103.58 | 3,217,060 | -0.45(-0.43%) |
Mar 30, 2017 | 103.80 | 104.29 | 103.68 | 104.03 | 2,147,129 | +0.09(+0.09%) |
Mar 29, 2017 | 103.66 | 104.09 | 103.50 | 103.94 | 1,858,132 | +0.02(+0.02%) |
Mar 28, 2017 | 103.03 | 104.35 | 102.48 | 103.92 | 2,379,498 | +0.65(+0.63%) |
Mar 27, 2017 | 102.67 | 103.55 | 102.07 | 103.28 | 4,012,375 | -0.22(-0.22%) |
Mar 24, 2017 | 104.18 | 104.54 | 103.09 | 103.50 | 2,679,088 | -0.62(-0.60%) |
Mar 23, 2017 | 104.19 | 104.50 | 103.80 | 104.12 | 2,134,165 | +0.02(+0.02%) |
Mar 22, 2017 | 104.41 | 104.47 | 103.30 | 104.10 | 2,533,562 | -0.13(-0.13%) |
Mar 21, 2017 | 105.40 | 105.60 | 104.03 | 104.24 | 2,850,098 | -0.70(-0.66%) |
Mar 20, 2017 | 105.35 | 105.49 | 104.78 | 104.93 | 2,448,159 | -0.55(-0.52%) |
Mar 17, 2017 | 105.22 | 105.61 | 104.77 | 105.48 | 4,628,916 | +0.66(+0.63%) |
Mar 16, 2017 | 105.75 | 105.75 | 104.70 | 104.82 | 3,306,446 | -0.51(-0.48%) |
Mar 15, 2017 | 104.79 | 105.78 | 104.52 | 105.32 | 4,341,410 | +1.04(+1.00%) |
Mar 14, 2017 | 103.72 | 105.01 | 102.96 | 104.28 | 2,384,540 | -0.85(-0.80%) |
Mar 13, 2017 | 105.45 | 105.64 | 104.92 | 105.12 | 3,758,964 | -0.26(-0.24%) |
Mar 10, 2017 | 105.45 | 105.65 | 104.92 | 105.38 | 3,238,654 | +0.71(+0.67%) |
Mar 09, 2017 | 104.97 | 105.54 | 104.30 | 104.68 | 2,989,078 | -0.33(-0.32%) |
Mar 08, 2017 | 104.86 | 105.52 | 104.53 | 105.01 | 3,761,386 | +0.27(+0.26%) |
Mar 07, 2017 | 104.49 | 104.86 | 104.17 | 104.73 | 2,474,755 | +0.15(+0.14%) |
Mar 06, 2017 | 103.78 | 104.98 | 103.71 | 104.58 | 3,644,249 | -0.11(-0.10%) |
Mar 03, 2017 | 104.76 | 105.04 | 104.28 | 104.69 | 2,354,889 | -0.10(-0.10%) |
Mar 02, 2017 | 105.15 | 105.64 | 104.37 | 104.79 | 3,634,914 | -0.76(-0.72%) |
Mar 01, 2017 | 103.99 | 105.69 | 103.99 | 105.56 | 4,785,748 | +2.28(+2.21%) |
Feb 28, 2017 | 103.69 | 104.29 | 103.07 | 103.28 | 3,499,421 | -0.32(-0.31%) |
Feb 27, 2017 | 103.36 | 103.77 | 103.06 | 103.60 | 4,926,500 | -0.12(-0.11%) |
Feb 24, 2017 | 103.06 | 103.71 | 102.55 | 103.71 | 3,042,873 | +0.17(+0.17%) |
Feb 23, 2017 | 103.69 | 104.04 | 102.90 | 103.54 | 3,607,174 | -0.18(-0.18%) |
Feb 22, 2017 | 102.87 | 103.75 | 102.46 | 103.72 | 3,858,925 | +0.83(+0.80%) |
Feb 21, 2017 | 102.97 | 103.14 | 102.48 | 102.90 | 2,871,446 | +0.12(+0.12%) |
Feb 17, 2017 | 102.77 | 102.77 | 102.77 | 0 | +0.33(+0.32%) | |
Feb 16, 2017 | 102.56 | 102.67 | 101.73 | 102.44 | 5,222,276 | -0.10(-0.10%) |
Feb 15, 2017 | 101.78 | 102.70 | 101.63 | 102.54 | 3,903,164 | +0.54(+0.53%) |
Feb 14, 2017 | 101.90 | 102.28 | 101.60 | 102.00 | 3,770,912 | +0.00(+0.00%) |
Feb 13, 2017 | 100.85 | 102.16 | 100.74 | 102.00 | 5,363,672 | +1.46(+1.45%) |
Feb 10, 2017 | 99.66 | 100.66 | 99.62 | 100.54 | 4,351,433 | +0.98(+0.99%) |
Feb 09, 2017 | 98.79 | 99.81 | 98.71 | 99.56 | 2,647,894 | +0.77(+0.78%) |
Feb 08, 2017 | 98.70 | 99.01 | 98.44 | 98.79 | 2,210,800 | +0.01(+0.01%) |
Feb 07, 2017 | 98.75 | 99.14 | 98.53 | 98.78 | 3,089,173 | +0.31(+0.32%) |
Feb 06, 2017 | 98.21 | 98.67 | 98.07 | 98.47 | 3,643,242 | +0.12(+0.13%) |
Feb 03, 2017 | 97.79 | 98.48 | 97.29 | 98.34 | 3,466,785 | +0.99(+1.02%) |
Feb 02, 2017 | 97.01 | 97.47 | 96.64 | 97.35 | 2,683,123 | -0.01(-0.01%) |