Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 114.97 | 114.97 | 113.06 | 113.10 | 1,656,201 | -1.37(-1.20%) |
Apr 27, 2017 | 115.13 | 115.81 | 114.01 | 114.47 | 2,662,749 | -0.64(-0.55%) |
Apr 26, 2017 | 113.37 | 116.95 | 111.78 | 115.11 | 6,833,116 | +6.41(+5.90%) |
Apr 25, 2017 | 108.80 | 106.26 | 108.70 | 4,611,298 | +2.44(+2.29%) | |
Apr 24, 2017 | 107.56 | 107.58 | 105.94 | 106.26 | 2,555,187 | -0.30(-0.29%) |
Apr 21, 2017 | 106.89 | 107.00 | 105.19 | 106.56 | 4,622,480 | -0.23(-0.22%) |
Apr 20, 2017 | 106.35 | 107.30 | 106.11 | 106.80 | 2,292,460 | +1.11(+1.05%) |
Apr 19, 2017 | 106.43 | 107.21 | 105.50 | 105.68 | 1,313,349 | -0.87(-0.82%) |
Apr 18, 2017 | 104.82 | 106.71 | 104.65 | 106.56 | 1,906,438 | +1.15(+1.09%) |
Apr 17, 2017 | 104.61 | 105.92 | 104.53 | 105.41 | 3,326,200 | +1.08(+1.03%) |
Apr 13, 2017 | 105.78 | 106.05 | 103.82 | 104.33 | 2,777,066 | -1.77(-1.66%) |
Apr 12, 2017 | 107.24 | 107.64 | 105.50 | 106.10 | 1,799,570 | -0.77(-0.72%) |
Apr 11, 2017 | 107.03 | 107.35 | 104.69 | 106.87 | 2,104,389 | +0.05(+0.04%) |
Apr 10, 2017 | 106.93 | 108.09 | 106.03 | 106.82 | 1,406,534 | -0.60(-0.56%) |
Apr 07, 2017 | 108.28 | 108.45 | 106.93 | 107.42 | 1,721,498 | -0.94(-0.87%) |
Apr 06, 2017 | 106.82 | 109.02 | 106.73 | 108.36 | 2,125,045 | +1.08(+1.00%) |
Apr 05, 2017 | 108.74 | 109.81 | 107.13 | 107.28 | 3,374,242 | -0.06(-0.05%) |
Apr 04, 2017 | 106.66 | 107.45 | 105.99 | 107.34 | 1,814,251 | +0.37(+0.34%) |
Apr 03, 2017 | 108.33 | 110.15 | 106.54 | 106.97 | 3,781,797 | +1.59(+1.51%) |
Mar 31, 2017 | 104.21 | 105.67 | 103.62 | 105.38 | 2,153,039 | +0.29(+0.27%) |
Mar 30, 2017 | 106.00 | 106.41 | 104.63 | 105.09 | 1,834,085 | -1.09(-1.03%) |
Mar 29, 2017 | 105.62 | 106.65 | 105.32 | 106.19 | 1,319,469 | +0.28(+0.27%) |
Mar 28, 2017 | 105.72 | 106.83 | 104.72 | 105.90 | 2,336,138 | +0.49(+0.46%) |
Mar 27, 2017 | 101.89 | 106.44 | 101.31 | 105.42 | 3,792,549 | +2.51(+2.44%) |
Mar 24, 2017 | 103.67 | 104.14 | 101.96 | 102.91 | 1,812,317 | -0.37(-0.36%) |
Mar 23, 2017 | 104.17 | 104.89 | 102.78 | 103.27 | 2,504,179 | -0.95(-0.91%) |
Mar 22, 2017 | 102.85 | 104.38 | 102.33 | 104.22 | 2,688,875 | +1.47(+1.43%) |
Mar 21, 2017 | 103.89 | 104.77 | 101.65 | 102.75 | 4,527,568 | +0.10(+0.10%) |
Mar 20, 2017 | 101.14 | 104.68 | 101.14 | 102.65 | 5,451,567 | +1.33(+1.32%) |
Mar 17, 2017 | 98.63 | 101.42 | 98.11 | 101.31 | 4,256,380 | +3.70(+3.79%) |
Mar 16, 2017 | 96.54 | 99.85 | 95.42 | 97.62 | 5,122,188 | +1.31(+1.36%) |
Mar 15, 2017 | 96.38 | 96.53 | 94.82 | 96.31 | 2,315,979 | +0.05(+0.05%) |
Mar 14, 2017 | 95.81 | 97.31 | 95.39 | 96.27 | 3,020,288 | +0.37(+0.38%) |
Mar 13, 2017 | 93.74 | 96.27 | 93.32 | 95.90 | 3,756,718 | +4.37(+4.77%) |
Mar 10, 2017 | 91.18 | 92.42 | 90.86 | 91.53 | 1,615,961 | +0.51(+0.57%) |
Mar 09, 2017 | 90.86 | 91.71 | 90.48 | 91.02 | 1,176,294 | -0.22(-0.24%) |
Mar 08, 2017 | 91.38 | 92.23 | 90.81 | 91.24 | 1,311,528 | -0.21(-0.23%) |
Mar 07, 2017 | 91.74 | 92.10 | 90.34 | 91.45 | 2,678,130 | -0.84(-0.91%) |
Mar 06, 2017 | 92.66 | 92.99 | 91.50 | 92.29 | 1,310,613 | -0.62(-0.66%) |
Mar 03, 2017 | 91.96 | 93.34 | 91.10 | 92.90 | 1,939,816 | +0.82(+0.89%) |
Mar 02, 2017 | 94.40 | 94.40 | 91.71 | 92.08 | 2,994,810 | -2.35(-2.49%) |
Mar 01, 2017 | 91.85 | 95.36 | 91.60 | 94.44 | 6,621,698 | +6.03(+6.82%) |
Feb 28, 2017 | 87.55 | 89.88 | 87.17 | 88.41 | 2,277,584 | +0.59(+0.67%) |
Feb 27, 2017 | 86.83 | 88.49 | 86.69 | 87.82 | 1,842,790 | +1.38(+1.60%) |
Feb 24, 2017 | 85.74 | 86.48 | 85.22 | 86.44 | 2,104,838 | +0.16(+0.18%) |
Feb 23, 2017 | 87.50 | 87.61 | 86.06 | 86.28 | 2,261,498 | -0.84(-0.96%) |
Feb 22, 2017 | 88.17 | 88.24 | 86.71 | 87.12 | 2,148,066 | -1.12(-1.27%) |
Feb 21, 2017 | 88.45 | 88.62 | 87.39 | 88.24 | 1,686,900 | +0.06(+0.06%) |
Feb 17, 2017 | 88.18 | 88.18 | 88.18 | 0 | -0.74(-0.84%) | |
Feb 16, 2017 | 91.57 | 91.58 | 88.79 | 88.93 | 3,058,588 | -2.82(-3.08%) |
Feb 15, 2017 | 89.59 | 92.21 | 89.10 | 91.75 | 2,093,509 | +1.94(+2.16%) |
Feb 14, 2017 | 92.41 | 92.55 | 89.76 | 89.81 | 2,039,904 | -1.19(-1.30%) |
Feb 13, 2017 | 90.92 | 91.41 | 90.30 | 91.00 | 1,763,192 | +0.06(+0.07%) |
Feb 10, 2017 | 91.05 | 92.13 | 90.58 | 90.93 | 2,517,737 | +0.48(+0.53%) |
Feb 09, 2017 | 89.25 | 90.72 | 89.01 | 90.46 | 1,928,515 | +1.56(+1.75%) |
Feb 08, 2017 | 88.72 | 88.95 | 88.12 | 88.90 | 1,160,645 | +0.16(+0.18%) |
Feb 07, 2017 | 88.62 | 89.00 | 88.31 | 88.75 | 2,080,405 | -0.01(-0.01%) |
Feb 06, 2017 | 89.88 | 90.84 | 87.81 | 88.75 | 3,091,311 | +0.09(+0.10%) |
Feb 03, 2017 | 89.36 | 90.11 | 88.46 | 88.66 | 2,064,712 | -0.42(-0.47%) |
Feb 02, 2017 | 89.04 | 89.72 | 88.34 | 89.08 | 1,856,470 | -0.44(-0.49%) |