Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 110.41 | 110.41 | 108.59 | 109.42 | 710,643 | +0.04(+0.03%) |
Apr 27, 2017 | 111.09 | 111.15 | 107.91 | 109.38 | 1,089,229 | -2.63(-2.34%) |
Apr 26, 2017 | 112.42 | 114.50 | 111.89 | 112.00 | 895,110 | -1.32(-1.17%) |
Apr 25, 2017 | 111.92 | 113.94 | 111.36 | 113.33 | 864,221 | +1.42(+1.27%) |
Apr 24, 2017 | 112.31 | 112.96 | 110.74 | 111.91 | 977,764 | +0.67(+0.60%) |
Apr 21, 2017 | 109.27 | 112.68 | 109.27 | 111.24 | 1,715,191 | +1.59(+1.45%) |
Apr 20, 2017 | 109.39 | 111.46 | 109.39 | 109.65 | 1,021,541 | +0.64(+0.59%) |
Apr 19, 2017 | 110.57 | 111.32 | 108.60 | 109.01 | 984,345 | -1.56(-1.41%) |
Apr 18, 2017 | 111.38 | 112.66 | 110.32 | 110.57 | 1,087,165 | -1.77(-1.58%) |
Apr 17, 2017 | 111.55 | 112.42 | 111.06 | 112.34 | 699,551 | +0.69(+0.62%) |
Apr 13, 2017 | 114.01 | 114.69 | 111.21 | 111.65 | 1,230,374 | -2.67(-2.34%) |
Apr 12, 2017 | 113.16 | 116.20 | 112.61 | 114.32 | 1,635,975 | +1.10(+0.97%) |
Apr 11, 2017 | 111.76 | 113.31 | 110.91 | 113.22 | 1,198,349 | +1.28(+1.14%) |
Apr 10, 2017 | 111.37 | 112.56 | 110.89 | 111.95 | 926,498 | +1.09(+0.98%) |
Apr 07, 2017 | 111.00 | 111.40 | 110.03 | 110.86 | 911,621 | +0.07(+0.07%) |
Apr 06, 2017 | 110.24 | 111.22 | 109.51 | 110.78 | 1,461,231 | +0.45(+0.41%) |
Apr 05, 2017 | 113.47 | 113.80 | 109.92 | 110.33 | 1,347,575 | -2.16(-1.92%) |
Apr 04, 2017 | 110.94 | 112.53 | 109.84 | 112.49 | 993,672 | +1.72(+1.56%) |
Apr 03, 2017 | 111.84 | 112.25 | 109.33 | 110.77 | 1,119,915 | -1.28(-1.15%) |
Mar 31, 2017 | 112.78 | 114.00 | 111.14 | 112.05 | 1,152,881 | -1.49(-1.31%) |
Mar 30, 2017 | 115.14 | 115.79 | 113.40 | 113.54 | 1,093,150 | -0.45(-0.39%) |
Mar 29, 2017 | 111.66 | 114.41 | 111.49 | 113.99 | 819,160 | +1.96(+1.75%) |
Mar 28, 2017 | 110.16 | 112.45 | 109.76 | 112.03 | 900,017 | +2.07(+1.89%) |
Mar 27, 2017 | 107.85 | 110.43 | 107.57 | 109.96 | 853,060 | +0.57(+0.52%) |
Mar 24, 2017 | 110.22 | 110.66 | 109.08 | 109.39 | 759,757 | -0.44(-0.40%) |
Mar 23, 2017 | 110.80 | 111.74 | 109.72 | 109.83 | 774,146 | -0.87(-0.79%) |
Mar 22, 2017 | 110.69 | 111.64 | 109.94 | 110.70 | 805,244 | -0.39(-0.35%) |
Mar 21, 2017 | 112.81 | 113.45 | 110.95 | 111.09 | 900,467 | -1.56(-1.38%) |
Mar 20, 2017 | 112.40 | 113.17 | 111.29 | 112.65 | 903,764 | -0.74(-0.65%) |
Mar 17, 2017 | 114.10 | 114.83 | 112.86 | 113.39 | 1,079,291 | -0.12(-0.11%) |
Mar 16, 2017 | 115.34 | 115.61 | 113.20 | 113.51 | 981,479 | -1.83(-1.59%) |
Mar 15, 2017 | 114.51 | 115.87 | 113.33 | 115.34 | 1,531,071 | +1.99(+1.75%) |
Mar 14, 2017 | 111.54 | 113.81 | 109.89 | 113.35 | 2,113,374 | +0.27(+0.24%) |
Mar 13, 2017 | 111.51 | 113.20 | 111.48 | 113.08 | 801,313 | +1.28(+1.14%) |
Mar 10, 2017 | 114.38 | 114.38 | 111.21 | 111.81 | 1,272,738 | -1.58(-1.39%) |
Mar 09, 2017 | 111.40 | 113.57 | 110.78 | 113.38 | 1,181,697 | +1.36(+1.21%) |
Mar 08, 2017 | 116.22 | 116.57 | 111.75 | 112.02 | 1,369,931 | -4.49(-3.86%) |
Mar 07, 2017 | 117.83 | 117.93 | 116.29 | 116.51 | 963,986 | -1.02(-0.87%) |
Mar 06, 2017 | 117.47 | 118.62 | 117.00 | 117.53 | 904,644 | -0.25(-0.22%) |
Mar 03, 2017 | 117.57 | 119.04 | 117.21 | 117.79 | 645,727 | +0.60(+0.51%) |
Mar 02, 2017 | 119.14 | 119.75 | 117.02 | 117.19 | 858,006 | -3.26(-2.71%) |
Mar 01, 2017 | 119.37 | 120.95 | 118.81 | 120.45 | 986,710 | +2.56(+2.17%) |
Feb 28, 2017 | 117.56 | 118.53 | 116.87 | 117.89 | 930,744 | -0.24(-0.21%) |
Feb 27, 2017 | 119.16 | 119.58 | 117.78 | 118.14 | 1,083,324 | -0.05(-0.04%) |
Feb 24, 2017 | 118.47 | 119.69 | 117.68 | 118.18 | 954,208 | -1.45(-1.22%) |
Feb 23, 2017 | 122.57 | 122.57 | 117.87 | 119.64 | 954,076 | -0.68(-0.56%) |
Feb 22, 2017 | 121.35 | 122.44 | 120.17 | 120.31 | 1,936,757 | -2.25(-1.84%) |
Feb 21, 2017 | 125.45 | 125.48 | 122.37 | 122.56 | 1,557,264 | -1.24(-1.00%) |
Feb 17, 2017 | 123.80 | 123.80 | 123.80 | 0 | -0.98(-0.78%) | |
Feb 16, 2017 | 125.19 | 126.63 | 122.63 | 124.78 | 2,807,396 | -1.22(-0.97%) |
Feb 15, 2017 | 127.41 | 127.67 | 125.03 | 125.99 | 2,130,655 | -1.77(-1.39%) |
Feb 14, 2017 | 124.81 | 127.82 | 123.41 | 127.77 | 1,475,800 | +3.30(+2.65%) |
Feb 13, 2017 | 123.38 | 125.22 | 122.64 | 124.47 | 1,261,140 | +1.06(+0.86%) |
Feb 10, 2017 | 122.83 | 124.67 | 122.51 | 123.41 | 1,359,186 | +1.91(+1.57%) |
Feb 09, 2017 | 119.80 | 122.01 | 119.80 | 121.49 | 1,332,936 | +2.30(+1.93%) |
Feb 08, 2017 | 118.25 | 119.68 | 114.81 | 119.20 | 2,513,572 | -0.18(-0.15%) |
Feb 07, 2017 | 121.51 | 121.70 | 118.26 | 119.38 | 2,198,295 | -3.58(-2.91%) |
Feb 06, 2017 | 127.28 | 127.66 | 122.71 | 122.96 | 1,207,083 | -3.44(-2.72%) |
Feb 03, 2017 | 124.55 | 126.57 | 123.40 | 126.39 | 1,211,483 | +2.11(+1.70%) |
Feb 02, 2017 | 125.47 | 125.67 | 123.25 | 124.29 | 1,113,751 | -0.83(-0.66%) |