Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 100.71 | 102.56 | 96.12 | 98.01 | 6,782,652 | -23.44(-19.30%) |
Apr 27, 2017 | 119.21 | 124.22 | 119.13 | 121.45 | 896,768 | +1.60(+1.34%) |
Apr 26, 2017 | 119.25 | 121.94 | 119.25 | 119.85 | 301,657 | +0.22(+0.18%) |
Apr 25, 2017 | 120.66 | 117.43 | 119.63 | 494,687 | +0.72(+0.61%) | |
Apr 24, 2017 | 118.50 | 119.25 | 117.28 | 118.91 | 402,237 | +1.69(+1.44%) |
Apr 21, 2017 | 117.93 | 118.42 | 116.38 | 117.22 | 500,852 | -0.89(-0.75%) |
Apr 20, 2017 | 114.97 | 118.21 | 114.44 | 118.11 | 404,243 | +3.09(+2.69%) |
Apr 19, 2017 | 112.85 | 116.31 | 112.76 | 115.02 | 385,990 | +2.71(+2.41%) |
Apr 18, 2017 | 110.71 | 112.47 | 110.42 | 112.31 | 316,893 | +1.29(+1.16%) |
Apr 17, 2017 | 109.78 | 111.03 | 108.36 | 111.02 | 319,080 | +0.85(+0.77%) |
Apr 13, 2017 | 110.85 | 112.22 | 109.48 | 110.17 | 256,200 | -0.74(-0.67%) |
Apr 12, 2017 | 114.64 | 114.86 | 110.47 | 110.91 | 375,714 | -4.02(-3.50%) |
Apr 11, 2017 | 114.57 | 115.20 | 113.20 | 114.93 | 152,882 | +0.60(+0.52%) |
Apr 10, 2017 | 113.52 | 115.17 | 113.52 | 114.33 | 238,146 | +0.88(+0.78%) |
Apr 07, 2017 | 114.52 | 114.59 | 111.96 | 113.45 | 286,344 | -1.15(-1.00%) |
Apr 06, 2017 | 113.13 | 114.81 | 112.52 | 114.60 | 243,466 | +1.32(+1.17%) |
Apr 05, 2017 | 113.47 | 114.40 | 112.98 | 113.28 | 254,293 | +0.67(+0.59%) |
Apr 04, 2017 | 113.25 | 113.25 | 111.90 | 112.61 | 467,304 | -0.50(-0.44%) |
Apr 03, 2017 | 112.93 | 113.25 | 111.97 | 113.11 | 510,628 | +0.42(+0.37%) |
Mar 31, 2017 | 112.50 | 113.42 | 112.21 | 112.69 | 223,617 | +0.27(+0.24%) |
Mar 30, 2017 | 111.37 | 112.57 | 110.11 | 112.42 | 243,318 | +1.15(+1.03%) |
Mar 29, 2017 | 112.02 | 112.02 | 110.51 | 111.27 | 226,759 | -0.50(-0.45%) |
Mar 28, 2017 | 111.35 | 112.11 | 110.34 | 111.77 | 190,962 | +0.61(+0.55%) |
Mar 27, 2017 | 108.13 | 111.38 | 107.00 | 111.16 | 642,602 | +2.56(+2.36%) |
Mar 24, 2017 | 108.03 | 109.43 | 107.56 | 108.60 | 686,431 | +0.36(+0.33%) |
Mar 23, 2017 | 109.37 | 109.81 | 108.04 | 108.24 | 318,593 | -0.98(-0.90%) |
Mar 22, 2017 | 111.67 | 112.44 | 108.96 | 109.22 | 537,486 | -2.54(-2.27%) |
Mar 21, 2017 | 114.58 | 115.03 | 111.66 | 111.76 | 423,800 | -2.42(-2.12%) |
Mar 20, 2017 | 114.91 | 116.37 | 113.30 | 114.18 | 426,334 | -0.83(-0.72%) |
Mar 17, 2017 | 115.00 | 115.99 | 114.21 | 115.01 | 512,034 | -0.56(-0.48%) |
Mar 16, 2017 | 116.75 | 116.75 | 115.42 | 115.57 | 333,696 | -1.25(-1.07%) |
Mar 15, 2017 | 113.37 | 117.41 | 113.15 | 116.82 | 253,043 | +3.58(+3.16%) |
Mar 14, 2017 | 113.90 | 113.90 | 112.86 | 113.24 | 182,233 | -0.53(-0.47%) |
Mar 13, 2017 | 114.72 | 115.20 | 113.26 | 113.77 | 227,809 | -1.32(-1.15%) |
Mar 10, 2017 | 114.95 | 115.17 | 113.89 | 115.09 | 197,710 | +0.34(+0.30%) |
Mar 09, 2017 | 112.26 | 114.84 | 111.50 | 114.75 | 351,458 | +1.87(+1.66%) |
Mar 08, 2017 | 114.50 | 115.76 | 112.48 | 112.88 | 375,487 | -2.13(-1.85%) |
Mar 07, 2017 | 116.50 | 117.75 | 114.75 | 115.01 | 462,303 | -1.75(-1.50%) |
Mar 06, 2017 | 116.51 | 116.92 | 114.61 | 116.76 | 230,949 | -0.97(-0.82%) |
Mar 03, 2017 | 116.74 | 118.03 | 115.70 | 117.73 | 543,322 | -0.11(-0.09%) |
Mar 02, 2017 | 117.23 | 118.77 | 116.59 | 117.84 | 262,745 | +0.62(+0.53%) |
Mar 01, 2017 | 118.90 | 118.93 | 116.22 | 117.22 | 370,888 | -0.71(-0.60%) |
Feb 28, 2017 | 117.75 | 119.03 | 115.59 | 117.93 | 338,171 | +0.22(+0.19%) |
Feb 27, 2017 | 115.11 | 117.89 | 114.55 | 117.71 | 267,791 | +3.01(+2.62%) |
Feb 24, 2017 | 115.15 | 116.38 | 114.26 | 114.70 | 265,262 | -1.26(-1.09%) |
Feb 23, 2017 | 116.35 | 116.82 | 115.00 | 115.96 | 197,916 | -0.36(-0.31%) |
Feb 22, 2017 | 118.67 | 118.85 | 115.60 | 116.32 | 330,011 | -2.10(-1.77%) |
Feb 21, 2017 | 118.43 | 119.49 | 116.92 | 118.42 | 440,682 | -0.54(-0.45%) |
Feb 17, 2017 | 118.96 | 118.96 | 118.96 | 0 | +2.02(+1.73%) | |
Feb 16, 2017 | 116.99 | 117.43 | 116.01 | 116.94 | 257,409 | +0.12(+0.10%) |
Feb 15, 2017 | 114.75 | 116.96 | 114.22 | 116.82 | 272,766 | +1.99(+1.73%) |
Feb 14, 2017 | 113.79 | 114.99 | 113.00 | 114.83 | 262,166 | +1.04(+0.91%) |
Feb 13, 2017 | 114.93 | 115.41 | 113.60 | 113.79 | 424,151 | -0.09(-0.08%) |
Feb 10, 2017 | 115.46 | 115.46 | 113.20 | 113.88 | 453,215 | -2.52(-2.16%) |
Feb 09, 2017 | 113.86 | 116.50 | 113.29 | 116.40 | 429,465 | +2.79(+2.46%) |
Feb 08, 2017 | 111.42 | 113.65 | 110.87 | 113.61 | 450,906 | +2.39(+2.15%) |
Feb 07, 2017 | 111.44 | 111.73 | 109.79 | 111.22 | 615,870 | +0.61(+0.55%) |
Feb 06, 2017 | 109.20 | 111.81 | 108.28 | 110.61 | 925,078 | +1.71(+1.57%) |
Feb 03, 2017 | 113.45 | 114.35 | 108.67 | 108.90 | 2,803,563 | -17.74(-14.01%) |
Feb 02, 2017 | 124.26 | 127.17 | 123.54 | 126.64 | 789,847 | +1.76(+1.41%) |