Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.13 | 114.30 | 113.41 | 114.09 | 453,570 | +0.10(+0.09%) |
Apr 27, 2017 | 114.11 | 114.72 | 113.57 | 113.99 | 571,393 | +0.12(+0.11%) |
Apr 26, 2017 | 113.38 | 113.88 | 113.06 | 113.87 | 475,574 | +0.66(+0.58%) |
Apr 25, 2017 | 113.60 | 114.04 | 112.64 | 113.21 | 494,300 | -0.21(-0.19%) |
Apr 24, 2017 | 114.00 | 114.00 | 113.02 | 113.42 | 393,779 | +0.84(+0.75%) |
Apr 21, 2017 | 113.29 | 113.49 | 112.40 | 112.58 | 395,655 | -0.38(-0.34%) |
Apr 20, 2017 | 112.40 | 113.34 | 112.00 | 112.96 | 522,860 | +0.89(+0.79%) |
Apr 19, 2017 | 110.69 | 112.16 | 110.39 | 112.07 | 659,204 | +1.59(+1.44%) |
Apr 18, 2017 | 110.50 | 111.10 | 110.16 | 110.48 | 520,858 | -0.36(-0.32%) |
Apr 17, 2017 | 109.43 | 110.86 | 109.43 | 110.84 | 732,363 | +1.91(+1.75%) |
Apr 13, 2017 | 109.13 | 109.51 | 108.44 | 108.93 | 514,818 | -0.30(-0.27%) |
Apr 12, 2017 | 109.79 | 109.79 | 108.81 | 109.23 | 824,560 | -0.47(-0.43%) |
Apr 11, 2017 | 109.88 | 110.00 | 109.05 | 109.70 | 824,800 | -0.09(-0.08%) |
Apr 10, 2017 | 110.15 | 111.03 | 109.39 | 109.79 | 499,465 | -0.29(-0.26%) |
Apr 07, 2017 | 110.32 | 110.74 | 109.77 | 110.08 | 779,019 | -0.39(-0.35%) |
Apr 06, 2017 | 110.06 | 112.00 | 109.17 | 110.47 | 925,304 | +1.24(+1.14%) |
Apr 05, 2017 | 108.85 | 110.93 | 108.37 | 109.23 | 972,281 | +0.53(+0.49%) |
Apr 04, 2017 | 108.87 | 109.28 | 107.92 | 108.70 | 19,351,878 | -0.25(-0.23%) |
Apr 03, 2017 | 108.08 | 109.41 | 107.70 | 108.95 | 1,520,760 | +0.96(+0.89%) |
Mar 31, 2017 | 108.75 | 108.95 | 107.13 | 107.99 | 1,095,973 | -0.76(-0.70%) |
Mar 30, 2017 | 108.22 | 109.04 | 107.67 | 108.75 | 1,271,793 | +0.15(+0.14%) |
Mar 29, 2017 | 109.66 | 109.66 | 108.45 | 108.60 | 529,402 | -1.01(-0.92%) |
Mar 28, 2017 | 109.14 | 110.04 | 109.00 | 109.61 | 518,038 | +0.23(+0.21%) |
Mar 27, 2017 | 108.16 | 109.74 | 107.00 | 109.38 | 477,524 | +0.32(+0.29%) |
Mar 24, 2017 | 109.51 | 109.88 | 108.66 | 109.06 | 356,219 | +0.10(+0.09%) |
Mar 23, 2017 | 110.28 | 110.48 | 108.78 | 108.96 | 520,396 | -1.48(-1.34%) |
Mar 22, 2017 | 109.07 | 110.51 | 108.20 | 110.44 | 483,892 | +1.33(+1.22%) |
Mar 21, 2017 | 111.52 | 112.11 | 108.97 | 109.11 | 568,397 | -2.22(-1.99%) |
Mar 20, 2017 | 111.24 | 111.75 | 110.43 | 111.33 | 337,910 | -0.14(-0.13%) |
Mar 17, 2017 | 111.40 | 112.42 | 111.40 | 111.47 | 702,980 | -0.02(-0.02%) |
Mar 16, 2017 | 111.73 | 112.39 | 110.96 | 111.49 | 569,777 | -0.44(-0.39%) |
Mar 15, 2017 | 109.49 | 112.04 | 109.36 | 111.93 | 1,031,383 | +2.86(+2.62%) |
Mar 14, 2017 | 108.97 | 109.93 | 108.46 | 109.07 | 588,885 | -0.11(-0.10%) |
Mar 13, 2017 | 108.80 | 109.99 | 108.00 | 109.18 | 900,382 | +3.23(+3.05%) |
Mar 10, 2017 | 105.00 | 106.12 | 104.86 | 105.95 | 520,010 | +1.37(+1.31%) |
Mar 09, 2017 | 104.05 | 104.80 | 103.37 | 104.58 | 383,810 | +0.28(+0.27%) |
Mar 08, 2017 | 103.12 | 104.58 | 102.91 | 104.30 | 385,877 | +0.84(+0.81%) |
Mar 07, 2017 | 103.45 | 104.12 | 102.35 | 103.46 | 519,201 | +0.35(+0.34%) |
Mar 06, 2017 | 102.71 | 103.40 | 101.86 | 103.11 | 352,361 | -0.30(-0.29%) |
Mar 03, 2017 | 103.46 | 103.91 | 102.90 | 103.41 | 364,239 | -0.63(-0.61%) |
Mar 02, 2017 | 103.85 | 104.26 | 103.17 | 104.04 | 456,696 | -0.16(-0.15%) |
Mar 01, 2017 | 104.24 | 104.97 | 103.80 | 104.20 | 555,517 | +0.99(+0.96%) |
Feb 28, 2017 | 104.50 | 104.71 | 103.15 | 103.21 | 457,095 | -1.34(-1.28%) |
Feb 27, 2017 | 103.74 | 104.55 | 102.94 | 104.55 | 380,417 | +0.84(+0.81%) |
Feb 24, 2017 | 101.68 | 103.73 | 101.20 | 103.71 | 328,004 | +1.17(+1.14%) |
Feb 23, 2017 | 102.28 | 103.26 | 101.68 | 102.54 | 309,198 | +0.08(+0.08%) |
Feb 22, 2017 | 103.08 | 103.65 | 102.10 | 102.46 | 439,081 | -0.92(-0.89%) |
Feb 21, 2017 | 102.92 | 103.75 | 102.28 | 103.38 | 376,348 | +0.25(+0.24%) |
Feb 17, 2017 | 103.13 | 103.13 | 103.13 | 0 | -0.30(-0.29%) | |
Feb 16, 2017 | 103.00 | 104.09 | 102.78 | 103.43 | 1,070,976 | +0.59(+0.57%) |
Feb 15, 2017 | 100.51 | 102.87 | 100.36 | 102.84 | 652,859 | +1.59(+1.57%) |
Feb 14, 2017 | 100.41 | 101.81 | 100.33 | 101.25 | 394,785 | -0.17(-0.17%) |
Feb 13, 2017 | 101.46 | 102.00 | 100.77 | 101.42 | 384,254 | +0.40(+0.40%) |
Feb 10, 2017 | 100.75 | 101.69 | 100.43 | 101.02 | 314,364 | +0.75(+0.75%) |
Feb 09, 2017 | 98.85 | 100.79 | 98.08 | 100.27 | 325,245 | +1.42(+1.44%) |
Feb 08, 2017 | 98.94 | 99.26 | 97.96 | 98.85 | 367,921 | +0.17(+0.17%) |
Feb 07, 2017 | 99.02 | 99.80 | 98.21 | 98.68 | 493,284 | -0.39(-0.39%) |
Feb 06, 2017 | 99.59 | 99.89 | 98.48 | 99.07 | 480,147 | -0.53(-0.53%) |
Feb 03, 2017 | 100.26 | 100.64 | 98.64 | 99.60 | 567,198 | +0.45(+0.45%) |
Feb 02, 2017 | 97.06 | 100.28 | 95.83 | 99.15 | 1,661,076 | +0.34(+0.34%) |