Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 115.26 | 115.26 | 113.35 | 113.39 | 1,652,020 | -1.37(-1.20%) |
Apr 27, 2017 | 115.42 | 116.11 | 114.30 | 114.76 | 2,656,027 | -0.64(-0.55%) |
Apr 26, 2017 | 113.66 | 117.25 | 112.06 | 115.40 | 6,815,865 | +6.42(+5.90%) |
Apr 25, 2017 | 109.07 | 106.53 | 108.97 | 4,599,657 | +2.44(+2.29%) | |
Apr 24, 2017 | 107.83 | 107.85 | 106.20 | 106.53 | 2,548,736 | -0.30(-0.28%) |
Apr 21, 2017 | 107.16 | 107.27 | 105.45 | 106.83 | 4,610,810 | -0.23(-0.22%) |
Apr 20, 2017 | 106.62 | 107.57 | 106.37 | 107.06 | 2,286,673 | +1.11(+1.05%) |
Apr 19, 2017 | 106.70 | 107.48 | 105.77 | 105.95 | 1,310,033 | -0.88(-0.82%) |
Apr 18, 2017 | 105.08 | 106.98 | 104.92 | 106.83 | 1,901,625 | +1.15(+1.09%) |
Apr 17, 2017 | 104.87 | 106.19 | 104.80 | 105.67 | 3,317,803 | +1.08(+1.03%) |
Apr 13, 2017 | 106.05 | 106.32 | 104.08 | 104.59 | 2,770,055 | -1.77(-1.66%) |
Apr 12, 2017 | 107.51 | 107.91 | 105.77 | 106.36 | 1,795,027 | -0.77(-0.72%) |
Apr 11, 2017 | 107.31 | 107.62 | 104.95 | 107.14 | 2,099,076 | +0.05(+0.04%) |
Apr 10, 2017 | 107.20 | 108.36 | 106.30 | 107.09 | 1,402,983 | -0.60(-0.56%) |
Apr 07, 2017 | 108.56 | 108.72 | 107.20 | 107.69 | 1,717,152 | -0.94(-0.87%) |
Apr 06, 2017 | 107.09 | 109.30 | 107.00 | 108.63 | 2,119,680 | +1.08(+1.00%) |
Apr 05, 2017 | 109.02 | 110.09 | 107.40 | 107.55 | 3,365,723 | -0.06(-0.05%) |
Apr 04, 2017 | 106.93 | 107.72 | 106.25 | 107.61 | 1,809,671 | +0.37(+0.34%) |
Apr 03, 2017 | 108.60 | 110.43 | 106.81 | 107.24 | 3,772,249 | +1.59(+1.51%) |
Mar 31, 2017 | 104.47 | 105.94 | 103.89 | 105.64 | 2,147,604 | +0.28(+0.27%) |
Mar 30, 2017 | 106.27 | 106.68 | 104.90 | 105.36 | 1,829,455 | -1.10(-1.03%) |
Mar 29, 2017 | 105.89 | 106.92 | 105.59 | 106.46 | 1,316,138 | +0.29(+0.27%) |
Mar 28, 2017 | 105.99 | 107.10 | 104.98 | 106.17 | 2,330,240 | +0.49(+0.46%) |
Mar 27, 2017 | 102.14 | 106.72 | 101.56 | 105.68 | 3,782,974 | +2.52(+2.44%) |
Mar 24, 2017 | 103.93 | 104.41 | 102.22 | 103.17 | 1,807,741 | -0.37(-0.36%) |
Mar 23, 2017 | 104.43 | 105.16 | 103.04 | 103.53 | 2,497,857 | -0.95(-0.91%) |
Mar 22, 2017 | 103.11 | 104.64 | 102.59 | 104.48 | 2,682,086 | +1.47(+1.43%) |
Mar 21, 2017 | 104.15 | 105.04 | 101.90 | 103.01 | 4,516,138 | +0.10(+0.10%) |
Mar 20, 2017 | 101.40 | 104.94 | 101.40 | 102.91 | 5,437,804 | +1.34(+1.32%) |
Mar 17, 2017 | 98.88 | 101.68 | 98.35 | 101.57 | 4,245,635 | +3.71(+3.79%) |
Mar 16, 2017 | 96.79 | 100.11 | 95.66 | 97.87 | 5,109,257 | +1.31(+1.36%) |
Mar 15, 2017 | 96.62 | 96.77 | 95.06 | 96.56 | 2,310,133 | +0.05(+0.05%) |
Mar 14, 2017 | 96.05 | 97.55 | 95.63 | 96.51 | 3,012,664 | +0.37(+0.38%) |
Mar 13, 2017 | 93.98 | 96.51 | 93.56 | 96.14 | 3,747,233 | +4.38(+4.77%) |
Mar 10, 2017 | 91.41 | 92.66 | 91.09 | 91.76 | 1,611,881 | +0.52(+0.57%) |
Mar 09, 2017 | 91.09 | 91.94 | 90.71 | 91.25 | 1,173,324 | -0.22(-0.24%) |
Mar 08, 2017 | 91.61 | 92.46 | 91.04 | 91.47 | 1,308,217 | -0.21(-0.23%) |
Mar 07, 2017 | 91.98 | 92.33 | 90.56 | 91.68 | 2,671,369 | -0.84(-0.91%) |
Mar 06, 2017 | 92.90 | 93.22 | 91.74 | 92.52 | 1,307,304 | -0.62(-0.66%) |
Mar 03, 2017 | 92.20 | 93.58 | 91.33 | 93.14 | 1,934,919 | +0.82(+0.89%) |
Mar 02, 2017 | 94.64 | 94.64 | 91.94 | 92.32 | 2,987,250 | -2.36(-2.49%) |
Mar 01, 2017 | 92.09 | 95.60 | 91.83 | 94.68 | 6,604,981 | +6.05(+6.82%) |
Feb 28, 2017 | 87.77 | 90.10 | 87.39 | 88.63 | 2,271,834 | +0.59(+0.67%) |
Feb 27, 2017 | 87.05 | 88.71 | 86.91 | 88.04 | 1,838,138 | +1.38(+1.60%) |
Feb 24, 2017 | 85.96 | 86.70 | 85.43 | 86.66 | 2,099,524 | +0.16(+0.18%) |
Feb 23, 2017 | 87.72 | 87.83 | 86.28 | 86.50 | 2,255,789 | -0.84(-0.96%) |
Feb 22, 2017 | 88.39 | 88.46 | 86.93 | 87.34 | 2,142,643 | -1.12(-1.27%) |
Feb 21, 2017 | 88.68 | 88.84 | 87.62 | 88.46 | 1,682,641 | +0.06(+0.06%) |
Feb 17, 2017 | 88.41 | 88.41 | 88.41 | 0 | -0.75(-0.84%) | |
Feb 16, 2017 | 91.80 | 91.81 | 89.02 | 89.15 | 3,050,867 | -2.83(-3.08%) |
Feb 15, 2017 | 89.82 | 92.44 | 89.33 | 91.98 | 2,088,224 | +1.95(+2.16%) |
Feb 14, 2017 | 92.65 | 92.79 | 89.98 | 90.04 | 2,034,754 | -1.19(-1.30%) |
Feb 13, 2017 | 91.15 | 91.64 | 90.52 | 91.23 | 1,758,741 | +0.06(+0.07%) |
Feb 10, 2017 | 91.28 | 92.36 | 90.81 | 91.16 | 2,511,381 | +0.48(+0.53%) |
Feb 09, 2017 | 89.47 | 90.95 | 89.24 | 90.68 | 1,923,646 | +1.56(+1.75%) |
Feb 08, 2017 | 88.94 | 89.17 | 88.35 | 89.13 | 1,157,715 | +0.16(+0.18%) |
Feb 07, 2017 | 88.84 | 89.23 | 88.53 | 88.97 | 2,075,153 | -0.01(-0.01%) |
Feb 06, 2017 | 90.11 | 91.07 | 88.03 | 88.98 | 3,083,507 | +0.09(+0.10%) |
Feb 03, 2017 | 89.58 | 90.34 | 88.69 | 88.89 | 2,059,500 | -0.42(-0.47%) |
Feb 02, 2017 | 89.26 | 89.95 | 88.56 | 89.31 | 1,851,783 | -0.44(-0.49%) |