Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.45 | 109.57 | 109.03 | 109.16 | 1,288,940 | -0.01(-0.01%) |
Apr 27, 2017 | 108.99 | 109.30 | 108.91 | 109.17 | 1,337,104 | +0.37(+0.34%) |
Apr 26, 2017 | 108.85 | 109.12 | 108.75 | 108.80 | 1,311,614 | +0.05(+0.04%) |
Apr 25, 2017 | 108.46 | 108.94 | 108.26 | 108.75 | 1,141,565 | +0.62(+0.57%) |
Apr 24, 2017 | 108.06 | 108.22 | 107.88 | 108.13 | 1,440,742 | +1.11(+1.04%) |
Apr 21, 2017 | 107.13 | 107.32 | 106.79 | 107.03 | 1,136,906 | -0.16(-0.15%) |
Apr 20, 2017 | 106.43 | 107.38 | 106.43 | 107.19 | 1,152,536 | +0.86(+0.81%) |
Apr 19, 2017 | 106.51 | 106.80 | 106.19 | 106.32 | 1,834,270 | +0.09(+0.09%) |
Apr 18, 2017 | 106.10 | 106.48 | 105.91 | 106.23 | 1,942,459 | -0.18(-0.17%) |
Apr 17, 2017 | 105.77 | 106.42 | 105.74 | 106.41 | 1,827,567 | +0.86(+0.82%) |
Apr 13, 2017 | 105.86 | 106.26 | 105.52 | 105.54 | 2,881,857 | -0.43(-0.41%) |
Apr 12, 2017 | 106.30 | 106.39 | 105.87 | 105.97 | 1,064,163 | -0.42(-0.40%) |
Apr 11, 2017 | 106.37 | 106.57 | 105.67 | 106.40 | 2,866,758 | -0.14(-0.13%) |
Apr 10, 2017 | 106.57 | 106.91 | 106.27 | 106.54 | 2,805,854 | +0.14(+0.13%) |
Apr 07, 2017 | 106.46 | 106.71 | 106.15 | 106.40 | 3,084,543 | -0.06(-0.05%) |
Apr 06, 2017 | 106.36 | 106.69 | 106.13 | 106.45 | 1,656,110 | +0.25(+0.24%) |
Apr 05, 2017 | 106.78 | 107.36 | 106.10 | 106.20 | 2,320,083 | -0.33(-0.31%) |
Apr 04, 2017 | 106.43 | 106.59 | 106.25 | 106.53 | 1,381,080 | -0.04(-0.04%) |
Apr 03, 2017 | 106.88 | 107.00 | 106.05 | 106.57 | 2,845,371 | -0.22(-0.20%) |
Mar 31, 2017 | 106.65 | 107.05 | 106.60 | 106.78 | 2,122,971 | -0.06(-0.05%) |
Mar 30, 2017 | 106.71 | 107.00 | 106.55 | 106.84 | 906,011 | +0.09(+0.09%) |
Mar 29, 2017 | 106.33 | 106.81 | 106.18 | 106.75 | 1,846,887 | +0.31(+0.29%) |
Mar 28, 2017 | 105.77 | 106.71 | 105.62 | 106.44 | 1,638,952 | +0.58(+0.55%) |
Mar 27, 2017 | 105.06 | 105.98 | 104.80 | 105.85 | 1,324,414 | +0.06(+0.06%) |
Mar 24, 2017 | 105.98 | 106.27 | 105.44 | 105.79 | 1,479,029 | +0.00(+0.00%) |
Mar 23, 2017 | 105.83 | 106.28 | 105.64 | 105.79 | 1,606,040 | -0.20(-0.19%) |
Mar 22, 2017 | 105.60 | 106.06 | 105.30 | 105.98 | 1,048,109 | +0.36(+0.35%) |
Mar 21, 2017 | 107.13 | 107.28 | 105.51 | 105.62 | 2,060,227 | -1.23(-1.15%) |
Mar 20, 2017 | 106.95 | 107.11 | 106.64 | 106.85 | 1,517,523 | -0.03(-0.02%) |
Mar 17, 2017 | 107.09 | 107.22 | 106.83 | 106.87 | 1,243,014 | -0.07(-0.06%) |
Mar 16, 2017 | 107.15 | 107.25 | 106.69 | 106.94 | 956,137 | -0.12(-0.11%) |
Mar 15, 2017 | 106.43 | 107.31 | 106.38 | 107.06 | 2,758,600 | +0.81(+0.77%) |
Mar 14, 2017 | 106.35 | 106.43 | 105.98 | 106.25 | 1,313,407 | -0.34(-0.32%) |
Mar 13, 2017 | 106.45 | 106.62 | 106.28 | 106.58 | 1,208,880 | +0.16(+0.15%) |
Mar 10, 2017 | 106.50 | 106.65 | 105.97 | 106.42 | 1,449,332 | +0.45(+0.42%) |
Mar 09, 2017 | 106.03 | 106.18 | 105.53 | 105.97 | 1,214,390 | -0.02(-0.02%) |
Mar 08, 2017 | 105.97 | 106.29 | 105.84 | 105.99 | 1,759,443 | +0.13(+0.12%) |
Mar 07, 2017 | 105.90 | 106.22 | 105.74 | 105.86 | 2,417,059 | -0.27(-0.26%) |
Mar 06, 2017 | 105.97 | 106.28 | 105.81 | 106.13 | 1,320,555 | -0.33(-0.31%) |
Mar 03, 2017 | 106.27 | 106.48 | 105.97 | 106.46 | 2,162,164 | +0.12(+0.11%) |
Mar 02, 2017 | 106.76 | 106.76 | 106.26 | 106.34 | 1,179,842 | -0.50(-0.46%) |
Mar 01, 2017 | 106.33 | 107.02 | 106.19 | 106.83 | 1,790,299 | +1.33(+1.26%) |
Feb 28, 2017 | 105.85 | 105.90 | 105.42 | 105.51 | 1,657,974 | -0.46(-0.43%) |
Feb 27, 2017 | 105.69 | 105.99 | 105.52 | 105.97 | 1,229,299 | +0.16(+0.15%) |
Feb 24, 2017 | 105.06 | 105.81 | 105.04 | 105.81 | 1,243,883 | +0.39(+0.37%) |
Feb 23, 2017 | 105.80 | 105.80 | 105.09 | 105.41 | 1,068,858 | -0.15(-0.14%) |
Feb 22, 2017 | 105.35 | 105.67 | 105.34 | 105.56 | 1,754,443 | +0.02(+0.02%) |
Feb 21, 2017 | 105.22 | 105.64 | 105.17 | 105.54 | 1,258,950 | +0.55(+0.53%) |
Feb 17, 2017 | 104.99 | 104.99 | 104.99 | 0 | +0.23(+0.22%) | |
Feb 16, 2017 | 104.90 | 104.97 | 104.39 | 104.76 | 1,395,641 | -0.11(-0.11%) |
Feb 15, 2017 | 104.16 | 104.95 | 104.15 | 104.87 | 1,741,187 | +0.59(+0.56%) |
Feb 14, 2017 | 103.85 | 104.31 | 103.71 | 104.28 | 1,218,866 | +0.38(+0.37%) |
Feb 13, 2017 | 103.80 | 104.08 | 103.73 | 103.90 | 1,137,304 | +0.44(+0.42%) |
Feb 10, 2017 | 103.31 | 103.61 | 103.17 | 103.46 | 1,179,034 | +0.31(+0.30%) |
Feb 09, 2017 | 102.67 | 103.28 | 102.59 | 103.15 | 1,403,713 | +0.60(+0.58%) |
Feb 08, 2017 | 102.14 | 102.64 | 102.10 | 102.55 | 1,527,853 | +0.22(+0.22%) |
Feb 07, 2017 | 102.27 | 102.53 | 102.19 | 102.33 | 1,723,166 | +0.26(+0.26%) |
Feb 06, 2017 | 101.96 | 102.13 | 101.85 | 102.06 | 2,460,981 | -0.10(-0.10%) |
Feb 03, 2017 | 101.93 | 102.21 | 101.85 | 102.17 | 1,263,407 | +0.61(+0.60%) |
Feb 02, 2017 | 101.48 | 101.83 | 101.25 | 101.56 | 948,204 | -0.04(-0.04%) |