Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 118.96 | 120.87 | 118.23 | 120.34 | 930,420 | +1.10(+0.93%) |
Apr 27, 2017 | 117.95 | 119.76 | 116.48 | 119.23 | 1,142,869 | +1.60(+1.36%) |
Apr 26, 2017 | 117.95 | 118.91 | 117.12 | 117.64 | 791,143 | -0.35(-0.30%) |
Apr 25, 2017 | 118.22 | 118.39 | 117.02 | 117.99 | 1,015,823 | +0.53(+0.45%) |
Apr 24, 2017 | 117.97 | 118.45 | 116.93 | 117.46 | 849,109 | -0.30(-0.26%) |
Apr 21, 2017 | 118.03 | 118.45 | 117.20 | 117.76 | 690,015 | -0.48(-0.40%) |
Apr 20, 2017 | 119.03 | 119.22 | 117.75 | 118.24 | 918,607 | -0.75(-0.63%) |
Apr 19, 2017 | 119.51 | 120.05 | 118.81 | 118.99 | 971,843 | -0.08(-0.06%) |
Apr 18, 2017 | 118.77 | 119.35 | 118.43 | 119.06 | 1,139,304 | +0.17(+0.14%) |
Apr 17, 2017 | 117.67 | 118.93 | 117.30 | 118.89 | 899,331 | +1.11(+0.94%) |
Apr 13, 2017 | 117.16 | 118.11 | 116.64 | 117.78 | 1,048,209 | +0.69(+0.59%) |
Apr 12, 2017 | 117.37 | 117.95 | 116.23 | 117.08 | 956,121 | -0.92(-0.78%) |
Apr 11, 2017 | 117.16 | 118.41 | 116.48 | 118.01 | 1,890,774 | +1.95(+1.68%) |
Apr 10, 2017 | 115.54 | 116.42 | 115.08 | 116.06 | 828,759 | +0.78(+0.68%) |
Apr 07, 2017 | 114.23 | 115.65 | 113.72 | 115.28 | 1,353,069 | +1.05(+0.92%) |
Apr 06, 2017 | 113.69 | 114.38 | 112.82 | 114.23 | 995,818 | +0.94(+0.83%) |
Apr 05, 2017 | 114.01 | 114.13 | 113.17 | 113.29 | 1,056,605 | -0.34(-0.30%) |
Apr 04, 2017 | 113.68 | 114.33 | 113.45 | 113.63 | 1,289,092 | -0.11(-0.09%) |
Apr 03, 2017 | 114.12 | 114.55 | 112.93 | 113.74 | 1,180,069 | -0.78(-0.68%) |
Mar 31, 2017 | 112.97 | 114.65 | 112.46 | 114.52 | 1,436,175 | +1.38(+1.22%) |
Mar 30, 2017 | 113.88 | 114.17 | 112.81 | 113.14 | 856,768 | -0.82(-0.72%) |
Mar 29, 2017 | 112.78 | 114.20 | 112.58 | 113.95 | 866,730 | +1.17(+1.04%) |
Mar 28, 2017 | 111.97 | 112.94 | 109.79 | 112.78 | 1,057,649 | +0.71(+0.64%) |
Mar 27, 2017 | 111.09 | 112.72 | 110.47 | 112.07 | 807,373 | -0.47(-0.41%) |
Mar 24, 2017 | 112.19 | 113.24 | 111.67 | 112.54 | 1,146,701 | +0.15(+0.14%) |
Mar 23, 2017 | 111.42 | 112.48 | 110.93 | 112.39 | 1,982,281 | +1.19(+1.07%) |
Mar 22, 2017 | 111.31 | 112.24 | 110.73 | 111.20 | 1,231,221 | -0.19(-0.17%) |
Mar 21, 2017 | 111.51 | 112.72 | 111.28 | 111.39 | 1,112,357 | +0.02(+0.02%) |
Mar 20, 2017 | 110.03 | 111.93 | 110.03 | 111.37 | 1,132,838 | +1.34(+1.22%) |
Mar 17, 2017 | 110.14 | 110.61 | 109.85 | 110.03 | 5,151,203 | -0.47(-0.42%) |
Mar 16, 2017 | 111.56 | 111.92 | 110.05 | 110.49 | 1,064,081 | -0.52(-0.47%) |
Mar 15, 2017 | 110.90 | 111.81 | 109.59 | 111.02 | 1,510,948 | +0.54(+0.49%) |
Mar 14, 2017 | 111.87 | 112.09 | 110.30 | 110.47 | 1,411,211 | -1.45(-1.29%) |
Mar 13, 2017 | 112.16 | 112.45 | 110.92 | 111.92 | 1,706,532 | -0.15(-0.14%) |
Mar 10, 2017 | 111.58 | 112.62 | 111.06 | 112.07 | 1,427,274 | +1.15(+1.04%) |
Mar 09, 2017 | 108.80 | 110.99 | 108.63 | 110.92 | 1,439,892 | +1.85(+1.69%) |
Mar 08, 2017 | 109.48 | 110.16 | 108.75 | 109.07 | 1,125,452 | -0.72(-0.66%) |
Mar 07, 2017 | 109.16 | 110.65 | 109.16 | 109.80 | 951,251 | +0.23(+0.21%) |
Mar 06, 2017 | 108.59 | 109.79 | 107.25 | 109.57 | 1,144,881 | +0.18(+0.17%) |
Mar 03, 2017 | 109.83 | 110.14 | 109.19 | 109.39 | 1,320,722 | -0.29(-0.26%) |
Mar 02, 2017 | 109.99 | 110.64 | 108.30 | 109.67 | 1,051,799 | -0.08(-0.07%) |
Mar 01, 2017 | 110.51 | 110.60 | 107.50 | 109.75 | 1,402,246 | -0.39(-0.35%) |
Feb 28, 2017 | 107.03 | 111.02 | 106.33 | 110.14 | 2,936,500 | +2.83(+2.64%) |
Feb 27, 2017 | 105.57 | 107.46 | 105.53 | 107.31 | 1,006,956 | +1.55(+1.47%) |
Feb 24, 2017 | 105.83 | 106.16 | 105.14 | 105.75 | 761,019 | -0.03(-0.03%) |
Feb 23, 2017 | 106.58 | 107.31 | 104.80 | 105.78 | 608,031 | -0.45(-0.42%) |
Feb 22, 2017 | 105.60 | 106.63 | 105.41 | 106.23 | 811,566 | +0.90(+0.86%) |
Feb 21, 2017 | 103.50 | 105.48 | 103.15 | 105.33 | 946,641 | +2.13(+2.07%) |
Feb 17, 2017 | 103.19 | 103.19 | 103.19 | 0 | -0.44(-0.42%) | |
Feb 16, 2017 | 103.47 | 103.87 | 102.08 | 103.63 | 724,552 | +0.60(+0.58%) |
Feb 15, 2017 | 103.24 | 102.58 | 103.03 | 528,198 | -0.41(-0.40%) | |
Feb 14, 2017 | 104.13 | 104.44 | 102.88 | 103.44 | 639,816 | -0.85(-0.81%) |
Feb 13, 2017 | 101.93 | 104.35 | 100.60 | 104.29 | 1,122,215 | +2.53(+2.49%) |
Feb 10, 2017 | 102.44 | 102.44 | 100.74 | 101.76 | 807,748 | -0.64(-0.62%) |
Feb 09, 2017 | 101.64 | 102.64 | 101.20 | 102.40 | 1,231,613 | +0.73(+0.72%) |
Feb 08, 2017 | 99.68 | 101.97 | 99.14 | 101.66 | 1,174,846 | +1.97(+1.98%) |
Feb 07, 2017 | 99.33 | 99.90 | 99.06 | 99.69 | 700,386 | +0.37(+0.37%) |
Feb 06, 2017 | 100.33 | 100.33 | 98.78 | 99.32 | 1,372,910 | -1.23(-1.22%) |
Feb 03, 2017 | 100.24 | 101.85 | 99.64 | 100.55 | 1,080,778 | +1.24(+1.25%) |
Feb 02, 2017 | 98.86 | 99.71 | 98.54 | 99.31 | 784,084 | +0.50(+0.51%) |
Feb 01, 2017 | 100.64 | 101.42 | 98.28 | 98.81 | 1,138,120 | -1.33(-1.33%) |
Jan 31, 2017 | 99.38 | 100.91 | 99.38 | 100.14 | 1,148,515 | +0.91(+0.92%) |
Jan 30, 2017 | 99.00 | 99.50 | 98.42 | 99.23 | 481,443 | +0.26(+0.26%) |
Jan 27, 2017 | 100.12 | 100.59 | 97.87 | 98.97 | 473,425 | -0.84(-0.84%) |
Jan 26, 2017 | 98.39 | 100.44 | 98.39 | 99.81 | 1,725,063 | +1.34(+1.36%) |
Jan 25, 2017 | 98.44 | 98.67 | 97.37 | 98.47 | 1,156,272 | -0.57(-0.58%) |
Jan 24, 2017 | 99.57 | 99.70 | 97.93 | 99.04 | 1,078,655 | -0.70(-0.71%) |
Jan 23, 2017 | 100.07 | 100.44 | 99.48 | 99.74 | 615,767 | -0.66(-0.65%) |
Jan 20, 2017 | 101.18 | 101.96 | 99.15 | 100.40 | 889,879 | -0.22(-0.22%) |
Jan 19, 2017 | 101.81 | 101.81 | 99.93 | 100.62 | 533,743 | -1.24(-1.21%) |
Jan 18, 2017 | 100.44 | 102.74 | 100.44 | 101.85 | 822,653 | +0.64(+0.63%) |