Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.36 | 114.45 | 113.47 | 113.97 | 7,078,824 | +0.07(+0.06%) |
Apr 27, 2017 | 113.47 | 114.42 | 113.31 | 113.90 | 9,566,843 | +0.45(+0.40%) |
Apr 26, 2017 | 113.84 | 114.22 | 113.10 | 113.44 | 6,765,448 | -0.50(-0.44%) |
Apr 25, 2017 | 114.01 | 114.28 | 113.28 | 113.95 | 11,485,490 | +0.61(+0.54%) |
Apr 24, 2017 | 112.53 | 113.63 | 112.51 | 113.34 | 13,562,747 | +1.73(+1.55%) |
Apr 21, 2017 | 111.30 | 111.67 | 110.81 | 111.61 | 9,088,854 | +0.15(+0.13%) |
Apr 20, 2017 | 110.05 | 112.09 | 110.00 | 111.46 | 13,958,646 | +2.17(+1.99%) |
Apr 19, 2017 | 110.50 | 110.71 | 109.10 | 109.29 | 9,732,543 | -0.46(-0.42%) |
Apr 18, 2017 | 109.72 | 110.71 | 109.40 | 109.75 | 8,416,295 | -0.52(-0.47%) |
Apr 17, 2017 | 109.44 | 110.39 | 108.84 | 110.28 | 7,220,871 | +1.53(+1.41%) |
Apr 13, 2017 | 109.25 | 109.97 | 108.36 | 108.75 | 6,949,177 | -0.41(-0.38%) |
Apr 12, 2017 | 109.03 | 110.22 | 108.85 | 109.16 | 8,207,551 | +0.19(+0.17%) |
Apr 11, 2017 | 109.92 | 110.31 | 108.01 | 108.97 | 10,145,921 | -1.24(-1.13%) |
Apr 10, 2017 | 107.55 | 110.40 | 107.40 | 110.22 | 14,997,005 | +2.67(+2.49%) |
Apr 07, 2017 | 106.45 | 107.62 | 105.34 | 107.54 | 8,467,255 | +0.94(+0.88%) |
Apr 06, 2017 | 106.16 | 106.98 | 105.73 | 106.61 | 5,280,890 | +0.59(+0.56%) |
Apr 05, 2017 | 106.92 | 107.38 | 105.90 | 106.02 | 8,312,712 | -0.08(-0.07%) |
Apr 04, 2017 | 106.44 | 106.82 | 105.46 | 106.09 | 6,566,260 | -0.56(-0.53%) |
Apr 03, 2017 | 107.41 | 108.02 | 106.09 | 106.66 | 8,502,871 | +0.26(+0.24%) |
Mar 31, 2017 | 107.06 | 107.67 | 106.35 | 106.40 | 9,123,807 | -1.01(-0.94%) |
Mar 30, 2017 | 108.27 | 108.98 | 107.22 | 107.41 | 10,732,562 | -0.65(-0.60%) |
Mar 29, 2017 | 106.54 | 108.28 | 106.26 | 108.06 | 8,905,704 | +1.69(+1.59%) |
Mar 28, 2017 | 106.79 | 107.50 | 106.03 | 106.37 | 6,558,288 | -0.28(-0.26%) |
Mar 27, 2017 | 105.23 | 106.75 | 105.10 | 106.65 | 7,804,143 | +0.04(+0.04%) |
Mar 24, 2017 | 106.96 | 107.68 | 105.81 | 106.61 | 7,680,252 | -0.21(-0.19%) |
Mar 23, 2017 | 105.53 | 107.39 | 105.03 | 106.81 | 13,590,624 | +2.13(+2.04%) |
Mar 22, 2017 | 103.25 | 104.71 | 102.60 | 104.68 | 7,248,126 | +0.99(+0.95%) |
Mar 21, 2017 | 107.02 | 107.26 | 103.31 | 103.70 | 14,061,725 | -2.13(-2.01%) |
Mar 20, 2017 | 104.82 | 106.77 | 104.53 | 105.83 | 12,615,265 | +1.62(+1.55%) |
Mar 17, 2017 | 103.78 | 105.09 | 103.47 | 104.21 | 8,896,897 | -0.02(-0.02%) |
Mar 16, 2017 | 103.85 | 104.25 | 102.92 | 104.23 | 12,610,698 | +1.91(+1.87%) |
Mar 15, 2017 | 102.99 | 103.10 | 101.25 | 102.31 | 11,852,204 | -0.55(-0.54%) |
Mar 14, 2017 | 103.22 | 104.59 | 102.44 | 102.87 | 7,851,749 | -0.92(-0.88%) |
Mar 13, 2017 | 102.15 | 104.84 | 102.10 | 103.78 | 16,331,217 | +1.77(+1.73%) |
Mar 10, 2017 | 102.06 | 102.32 | 101.27 | 102.02 | 4,176,118 | +0.15(+0.15%) |
Mar 09, 2017 | 101.60 | 102.37 | 101.40 | 101.87 | 4,582,892 | +0.02(+0.02%) |
Mar 08, 2017 | 101.27 | 102.91 | 101.18 | 101.85 | 7,160,206 | +0.58(+0.57%) |
Mar 07, 2017 | 100.94 | 101.94 | 100.76 | 101.27 | 5,051,983 | +0.32(+0.31%) |
Mar 06, 2017 | 101.40 | 101.88 | 100.75 | 100.95 | 6,372,642 | -0.99(-0.97%) |
Mar 03, 2017 | 101.62 | 102.05 | 101.08 | 101.94 | 6,405,906 | +0.12(+0.12%) |
Mar 02, 2017 | 102.42 | 103.19 | 101.41 | 101.82 | 8,078,625 | -0.84(-0.82%) |
Mar 01, 2017 | 102.31 | 103.60 | 101.84 | 102.66 | 10,464,013 | +1.12(+1.11%) |
Feb 28, 2017 | 102.51 | 102.61 | 100.68 | 101.53 | 8,115,053 | -0.69(-0.68%) |
Feb 27, 2017 | 101.14 | 102.45 | 100.86 | 102.23 | 6,953,809 | +0.64(+0.63%) |
Feb 24, 2017 | 100.05 | 101.63 | 99.96 | 101.58 | 7,455,450 | +0.48(+0.48%) |
Feb 23, 2017 | 103.33 | 103.46 | 100.47 | 101.10 | 10,226,268 | -1.72(-1.67%) |
Feb 22, 2017 | 101.12 | 103.81 | 101.06 | 102.82 | 15,990,754 | +2.05(+2.04%) |
Feb 21, 2017 | 99.69 | 101.18 | 99.57 | 100.77 | 8,295,434 | +1.58(+1.59%) |
Feb 17, 2017 | 99.19 | 99.19 | 99.19 | 0 | -0.30(-0.30%) | |
Feb 16, 2017 | 100.51 | 100.75 | 99.17 | 99.48 | 7,562,607 | -0.72(-0.72%) |
Feb 15, 2017 | 100.71 | 100.78 | 98.78 | 100.20 | 12,546,005 | -0.04(-0.04%) |
Feb 14, 2017 | 101.77 | 102.23 | 99.56 | 100.24 | 10,376,325 | -1.49(-1.46%) |
Feb 13, 2017 | 101.46 | 103.06 | 101.26 | 101.73 | 9,854,743 | +0.73(+0.72%) |
Feb 10, 2017 | 102.50 | 102.56 | 100.95 | 101.00 | 7,783,556 | -0.97(-0.95%) |
Feb 09, 2017 | 102.20 | 102.80 | 101.20 | 101.97 | 8,541,043 | -0.23(-0.22%) |
Feb 08, 2017 | 100.20 | 102.61 | 99.82 | 102.20 | 10,312,808 | +2.70(+2.72%) |
Feb 07, 2017 | 99.70 | 100.25 | 99.17 | 99.49 | 5,731,107 | -0.07(-0.07%) |
Feb 06, 2017 | 98.84 | 100.36 | 98.69 | 99.56 | 6,876,026 | +0.50(+0.51%) |
Feb 03, 2017 | 100.15 | 100.21 | 98.97 | 99.06 | 6,280,934 | -0.44(-0.45%) |
Feb 02, 2017 | 99.94 | 99.96 | 99.23 | 99.50 | 5,439,427 | -0.72(-0.72%) |