Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 116.18 | 116.18 | 115.17 | 115.36 | 362,342 | -0.95(-0.82%) |
Apr 27, 2017 | 115.82 | 116.70 | 115.54 | 116.31 | 459,320 | +0.77(+0.67%) |
Apr 26, 2017 | 115.73 | 116.37 | 115.36 | 115.53 | 454,773 | -0.24(-0.21%) |
Apr 25, 2017 | 115.61 | 116.42 | 114.64 | 115.78 | 453,674 | +0.88(+0.77%) |
Apr 24, 2017 | 114.09 | 115.23 | 113.89 | 114.89 | 478,296 | +1.59(+1.40%) |
Apr 21, 2017 | 113.20 | 113.68 | 112.99 | 113.30 | 340,539 | +0.27(+0.24%) |
Apr 20, 2017 | 112.23 | 113.29 | 111.87 | 113.04 | 322,086 | +1.06(+0.94%) |
Apr 19, 2017 | 111.61 | 112.54 | 111.34 | 111.98 | 440,264 | +0.38(+0.34%) |
Apr 18, 2017 | 110.25 | 112.19 | 109.96 | 111.60 | 397,977 | +0.87(+0.79%) |
Apr 17, 2017 | 110.13 | 110.83 | 109.76 | 110.72 | 407,845 | +0.90(+0.82%) |
Apr 13, 2017 | 110.28 | 111.01 | 109.80 | 109.82 | 277,986 | -0.52(-0.47%) |
Apr 12, 2017 | 110.86 | 110.86 | 109.94 | 110.34 | 599,694 | -0.70(-0.63%) |
Apr 11, 2017 | 110.61 | 111.38 | 110.17 | 111.04 | 382,793 | +0.46(+0.41%) |
Apr 10, 2017 | 109.94 | 110.78 | 109.68 | 110.58 | 449,878 | +0.50(+0.45%) |
Apr 07, 2017 | 110.13 | 110.87 | 109.94 | 110.08 | 418,124 | -0.66(-0.59%) |
Apr 06, 2017 | 109.77 | 111.01 | 109.39 | 110.74 | 708,028 | +1.06(+0.96%) |
Apr 05, 2017 | 109.36 | 110.61 | 109.36 | 109.68 | 731,319 | +0.27(+0.24%) |
Apr 04, 2017 | 109.85 | 110.25 | 109.03 | 109.42 | 385,557 | -0.12(-0.11%) |
Apr 03, 2017 | 110.49 | 110.52 | 109.25 | 109.53 | 468,127 | -0.78(-0.71%) |
Mar 31, 2017 | 110.25 | 111.06 | 109.89 | 110.32 | 598,367 | +0.13(+0.12%) |
Mar 30, 2017 | 109.72 | 111.06 | 109.58 | 110.18 | 486,726 | +0.34(+0.31%) |
Mar 29, 2017 | 109.39 | 110.05 | 109.03 | 109.84 | 1,168,819 | +0.34(+0.31%) |
Mar 28, 2017 | 109.86 | 110.17 | 108.72 | 109.50 | 1,013,864 | -0.84(-0.76%) |
Mar 27, 2017 | 110.48 | 111.09 | 109.68 | 110.34 | 1,351,253 | -0.52(-0.47%) |
Mar 24, 2017 | 112.50 | 112.61 | 110.53 | 110.86 | 801,637 | -1.57(-1.39%) |
Mar 23, 2017 | 112.70 | 113.89 | 112.32 | 112.43 | 971,111 | -0.98(-0.87%) |
Mar 22, 2017 | 111.86 | 113.49 | 111.43 | 113.41 | 929,354 | +1.48(+1.32%) |
Mar 21, 2017 | 112.22 | 113.53 | 111.42 | 111.93 | 1,160,522 | -0.25(-0.22%) |
Mar 20, 2017 | 109.40 | 112.25 | 109.10 | 112.18 | 1,865,440 | +2.73(+2.50%) |
Mar 17, 2017 | 107.38 | 109.56 | 107.14 | 109.44 | 1,476,149 | +2.62(+2.45%) |
Mar 16, 2017 | 106.28 | 106.95 | 105.86 | 106.83 | 689,460 | +0.70(+0.66%) |
Mar 15, 2017 | 104.80 | 106.40 | 104.41 | 106.13 | 689,904 | +1.56(+1.49%) |
Mar 14, 2017 | 104.48 | 105.03 | 104.00 | 104.57 | 593,128 | -0.31(-0.30%) |
Mar 13, 2017 | 103.91 | 105.02 | 103.25 | 104.89 | 745,826 | +1.05(+1.01%) |
Mar 10, 2017 | 103.19 | 103.88 | 103.01 | 103.83 | 572,780 | +1.38(+1.35%) |
Mar 09, 2017 | 102.95 | 102.95 | 102.03 | 102.45 | 608,353 | -0.51(-0.50%) |
Mar 08, 2017 | 102.56 | 103.94 | 102.56 | 102.97 | 733,361 | +0.32(+0.31%) |
Mar 07, 2017 | 102.88 | 103.64 | 102.19 | 102.64 | 529,931 | -0.41(-0.40%) |
Mar 06, 2017 | 103.07 | 103.67 | 102.91 | 103.06 | 685,271 | -0.61(-0.59%) |
Mar 03, 2017 | 104.45 | 104.95 | 103.18 | 103.67 | 416,810 | -0.83(-0.79%) |
Mar 02, 2017 | 105.17 | 105.61 | 103.98 | 104.50 | 671,906 | -0.80(-0.76%) |
Mar 01, 2017 | 104.49 | 106.36 | 104.41 | 105.30 | 754,111 | +1.16(+1.11%) |
Feb 28, 2017 | 103.41 | 104.56 | 103.35 | 104.14 | 611,028 | +0.74(+0.71%) |
Feb 27, 2017 | 103.65 | 103.69 | 102.84 | 103.40 | 558,785 | -0.16(-0.15%) |
Feb 24, 2017 | 103.61 | 103.81 | 102.73 | 103.56 | 623,753 | -0.12(-0.11%) |
Feb 23, 2017 | 103.59 | 106.32 | 102.68 | 103.68 | 1,307,921 | +2.08(+2.05%) |
Feb 22, 2017 | 100.74 | 101.76 | 100.27 | 101.60 | 680,227 | +0.84(+0.83%) |
Feb 21, 2017 | 101.19 | 102.06 | 100.32 | 100.76 | 806,811 | -0.62(-0.61%) |
Feb 17, 2017 | 101.38 | 101.38 | 101.38 | 0 | -1.38(-1.34%) | |
Feb 16, 2017 | 100.11 | 104.67 | 99.42 | 102.76 | 2,334,633 | +4.04(+4.09%) |
Feb 15, 2017 | 97.23 | 98.81 | 96.99 | 98.72 | 807,645 | +1.04(+1.07%) |
Feb 14, 2017 | 99.04 | 99.39 | 97.01 | 97.68 | 1,213,295 | -1.76(-1.77%) |
Feb 13, 2017 | 98.12 | 99.44 | 97.40 | 99.44 | 884,382 | +1.76(+1.80%) |
Feb 10, 2017 | 97.98 | 98.66 | 97.41 | 97.69 | 1,626,154 | +0.14(+0.14%) |
Feb 09, 2017 | 97.70 | 98.85 | 97.36 | 97.55 | 1,585,420 | -0.15(-0.15%) |
Feb 08, 2017 | 96.72 | 98.21 | 96.35 | 97.70 | 771,874 | +0.97(+1.00%) |
Feb 07, 2017 | 97.56 | 97.66 | 96.37 | 96.73 | 810,039 | -0.60(-0.61%) |
Feb 06, 2017 | 97.39 | 97.80 | 96.54 | 97.32 | 440,310 | -0.42(-0.43%) |
Feb 03, 2017 | 97.07 | 98.13 | 96.20 | 97.75 | 844,017 | +0.94(+0.98%) |
Feb 02, 2017 | 96.58 | 97.87 | 95.12 | 96.80 | 2,137,819 | +0.25(+0.26%) |