Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.16 | 110.29 | 108.78 | 109.38 | 13,554 | +0.76(+0.70%) |
Apr 27, 2017 | 109.59 | 109.92 | 108.08 | 108.62 | 19,235 | -0.97(-0.89%) |
Apr 26, 2017 | 109.21 | 110.08 | 108.94 | 109.59 | 15,358 | +0.38(+0.35%) |
Apr 25, 2017 | 107.81 | 109.27 | 107.81 | 109.21 | 10,541 | +1.46(+1.35%) |
Apr 24, 2017 | 107.54 | 108.19 | 106.84 | 107.76 | 18,412 | +0.92(+0.86%) |
Apr 21, 2017 | 107.22 | 107.38 | 106.52 | 106.84 | 14,522 | -0.22(-0.20%) |
Apr 20, 2017 | 107.49 | 107.49 | 106.46 | 107.06 | 22,482 | -0.16(-0.15%) |
Apr 19, 2017 | 107.92 | 108.43 | 106.68 | 107.22 | 13,161 | -0.48(-0.45%) |
Apr 18, 2017 | 107.00 | 107.97 | 106.68 | 107.70 | 19,482 | -0.11(-0.10%) |
Apr 17, 2017 | 110.19 | 110.19 | 107.59 | 107.81 | 21,063 | -1.83(-1.67%) |
Apr 13, 2017 | 110.83 | 111.05 | 109.27 | 109.65 | 12,998 | -1.08(-0.97%) |
Apr 12, 2017 | 111.05 | 111.16 | 110.19 | 110.72 | 11,334 | -0.49(-0.44%) |
Apr 11, 2017 | 111.70 | 111.70 | 110.47 | 111.21 | 12,115 | -0.11(-0.10%) |
Apr 10, 2017 | 111.86 | 111.91 | 110.40 | 111.32 | 16,177 | +0.54(+0.49%) |
Apr 07, 2017 | 111.91 | 112.88 | 110.67 | 110.78 | 15,458 | -1.08(-0.96%) |
Apr 06, 2017 | 111.64 | 112.40 | 111.43 | 111.86 | 12,642 | +0.59(+0.53%) |
Apr 05, 2017 | 112.18 | 112.83 | 110.89 | 111.27 | 15,411 | -0.48(-0.43%) |
Apr 04, 2017 | 111.05 | 111.75 | 110.32 | 111.75 | 11,570 | +0.54(+0.48%) |
Apr 03, 2017 | 112.18 | 112.18 | 109.92 | 111.21 | 11,782 | -0.92(-0.82%) |
Mar 31, 2017 | 110.19 | 112.13 | 109.75 | 112.13 | 14,895 | +2.05(+1.86%) |
Mar 30, 2017 | 109.54 | 110.35 | 109.48 | 110.08 | 12,900 | +0.59(+0.54%) |
Mar 29, 2017 | 107.33 | 109.48 | 107.27 | 109.48 | 13,281 | +2.37(+2.22%) |
Mar 28, 2017 | 106.30 | 107.22 | 106.25 | 107.11 | 13,664 | +1.24(+1.17%) |
Mar 27, 2017 | 106.73 | 106.73 | 104.95 | 105.87 | 20,324 | -1.03(-0.96%) |
Mar 24, 2017 | 107.33 | 107.77 | 106.57 | 106.89 | 16,195 | +0.27(+0.25%) |
Mar 23, 2017 | 106.25 | 107.76 | 105.98 | 106.62 | 15,747 | +0.70(+0.66%) |
Mar 22, 2017 | 105.22 | 106.19 | 104.47 | 105.92 | 13,550 | +0.38(+0.36%) |
Mar 21, 2017 | 107.06 | 107.43 | 105.44 | 105.55 | 17,869 | -1.40(-1.31%) |
Mar 20, 2017 | 107.11 | 107.59 | 106.57 | 106.95 | 25,889 | +0.22(+0.20%) |
Mar 17, 2017 | 106.95 | 107.00 | 106.41 | 106.73 | 22,887 | +0.32(+0.30%) |
Mar 16, 2017 | 107.00 | 107.59 | 105.22 | 106.41 | 30,467 | -0.11(-0.10%) |
Mar 15, 2017 | 105.49 | 107.16 | 104.90 | 106.52 | 25,425 | +1.73(+1.65%) |
Mar 14, 2017 | 105.71 | 106.30 | 104.19 | 104.79 | 30,072 | -1.51(-1.42%) |
Mar 13, 2017 | 105.00 | 106.35 | 105.00 | 106.30 | 31,811 | +1.19(+1.13%) |
Mar 10, 2017 | 105.06 | 105.55 | 103.17 | 105.11 | 34,172 | +0.75(+0.72%) |
Mar 09, 2017 | 106.62 | 107.38 | 103.82 | 104.36 | 33,727 | -2.81(-2.62%) |
Mar 08, 2017 | 108.51 | 109.38 | 106.95 | 107.16 | 21,427 | -2.37(-2.17%) |
Mar 07, 2017 | 109.65 | 110.67 | 108.94 | 109.54 | 13,966 | -0.16(-0.14%) |
Mar 06, 2017 | 109.54 | 110.62 | 108.62 | 109.69 | 16,327 | -0.71(-0.64%) |
Mar 03, 2017 | 111.16 | 111.48 | 110.24 | 110.40 | 15,496 | -0.43(-0.39%) |
Mar 02, 2017 | 111.59 | 111.59 | 110.62 | 110.83 | 12,237 | -0.65(-0.58%) |
Mar 01, 2017 | 111.70 | 112.56 | 111.27 | 111.48 | 30,738 | +0.92(+0.83%) |
Feb 28, 2017 | 109.48 | 112.02 | 108.94 | 110.56 | 27,600 | +1.13(+1.04%) |
Feb 27, 2017 | 108.89 | 109.81 | 108.89 | 109.43 | 11,863 | +0.11(+0.10%) |
Feb 24, 2017 | 109.38 | 109.59 | 108.24 | 109.32 | 16,566 | -0.22(-0.20%) |
Feb 23, 2017 | 111.59 | 111.59 | 109.32 | 109.54 | 25,089 | -0.65(-0.59%) |
Feb 22, 2017 | 111.53 | 111.64 | 110.08 | 110.19 | 32,342 | -2.00(-1.78%) |
Feb 21, 2017 | 114.56 | 114.83 | 111.97 | 112.18 | 38,478 | -2.00(-1.75%) |
Feb 17, 2017 | 114.18 | 114.18 | 114.18 | 0 | -0.27(-0.24%) | |
Feb 16, 2017 | 116.44 | 117.07 | 114.12 | 114.45 | 22,945 | -0.74(-0.64%) |
Feb 15, 2017 | 114.34 | 115.56 | 113.88 | 115.19 | 17,478 | +1.00(+0.88%) |
Feb 14, 2017 | 112.17 | 114.24 | 112.17 | 114.19 | 15,990 | +1.69(+1.50%) |
Feb 13, 2017 | 113.23 | 113.27 | 112.17 | 112.49 | 21,905 | -0.32(-0.28%) |
Feb 10, 2017 | 112.92 | 113.34 | 112.44 | 112.81 | 16,426 | +0.53(+0.47%) |
Feb 09, 2017 | 110.43 | 112.39 | 110.27 | 112.28 | 19,535 | +2.49(+2.27%) |
Feb 08, 2017 | 110.80 | 111.12 | 109.25 | 109.79 | 29,946 | -1.48(-1.33%) |
Feb 07, 2017 | 111.91 | 112.33 | 110.90 | 111.28 | 24,397 | -1.11(-0.99%) |
Feb 06, 2017 | 113.50 | 113.50 | 111.96 | 112.39 | 42,754 | -0.79(-0.70%) |
Feb 03, 2017 | 112.02 | 113.55 | 111.22 | 113.18 | 42,262 | +2.28(+2.05%) |
Feb 02, 2017 | 110.53 | 111.12 | 108.89 | 110.90 | 25,349 | +0.42(+0.38%) |