Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 105.68 | 106.32 | 105.08 | 105.77 | 329,207 | -0.41(-0.39%) |
Apr 27, 2017 | 106.10 | 106.71 | 104.95 | 106.19 | 263,659 | +0.49(+0.47%) |
Apr 26, 2017 | 105.61 | 106.26 | 104.72 | 105.69 | 225,889 | -0.18(-0.17%) |
Apr 25, 2017 | 106.05 | 107.08 | 105.46 | 105.88 | 284,403 | +0.11(+0.10%) |
Apr 24, 2017 | 105.12 | 106.50 | 104.36 | 105.77 | 295,880 | +1.92(+1.85%) |
Apr 21, 2017 | 103.58 | 104.55 | 103.54 | 103.85 | 226,544 | -0.21(-0.20%) |
Apr 20, 2017 | 104.95 | 105.30 | 103.97 | 104.06 | 326,562 | -0.67(-0.64%) |
Apr 19, 2017 | 104.76 | 105.23 | 104.00 | 104.73 | 332,910 | +0.10(+0.09%) |
Apr 18, 2017 | 103.15 | 105.04 | 102.22 | 104.63 | 295,976 | +1.00(+0.97%) |
Apr 17, 2017 | 101.89 | 103.64 | 101.37 | 103.63 | 241,780 | +2.30(+2.27%) |
Apr 13, 2017 | 101.56 | 102.12 | 101.18 | 101.33 | 449,295 | -0.26(-0.26%) |
Apr 12, 2017 | 103.19 | 103.19 | 101.02 | 101.59 | 523,794 | -1.32(-1.28%) |
Apr 11, 2017 | 102.98 | 103.37 | 102.31 | 102.92 | 416,773 | +0.05(+0.05%) |
Apr 10, 2017 | 103.07 | 103.78 | 102.39 | 102.87 | 403,366 | +0.29(+0.28%) |
Apr 07, 2017 | 102.64 | 103.14 | 101.81 | 102.58 | 440,634 | -0.53(-0.51%) |
Apr 06, 2017 | 103.22 | 103.78 | 102.67 | 103.11 | 420,155 | +0.06(+0.06%) |
Apr 05, 2017 | 102.28 | 104.08 | 102.12 | 103.05 | 751,865 | +0.77(+0.75%) |
Apr 04, 2017 | 103.82 | 103.99 | 102.10 | 102.28 | 8,500,443 | -1.85(-1.78%) |
Apr 03, 2017 | 104.19 | 104.77 | 103.78 | 104.13 | 432,569 | -0.03(-0.03%) |
Mar 31, 2017 | 102.07 | 104.57 | 101.99 | 104.16 | 422,593 | +2.04(+1.99%) |
Mar 30, 2017 | 100.16 | 102.29 | 99.52 | 102.12 | 410,263 | +2.05(+2.04%) |
Mar 29, 2017 | 100.45 | 100.45 | 99.60 | 100.08 | 148,175 | -0.42(-0.42%) |
Mar 28, 2017 | 100.48 | 100.95 | 99.39 | 100.50 | 244,612 | -0.14(-0.14%) |
Mar 27, 2017 | 99.34 | 100.75 | 99.25 | 100.65 | 195,170 | -0.51(-0.51%) |
Mar 24, 2017 | 100.90 | 101.42 | 100.49 | 101.16 | 327,416 | +0.40(+0.39%) |
Mar 23, 2017 | 101.47 | 101.67 | 100.53 | 100.76 | 259,174 | -0.76(-0.75%) |
Mar 22, 2017 | 101.30 | 101.63 | 100.20 | 101.53 | 220,290 | +0.53(+0.52%) |
Mar 21, 2017 | 104.05 | 104.05 | 100.77 | 101.00 | 388,698 | -2.72(-2.62%) |
Mar 20, 2017 | 104.58 | 104.58 | 103.14 | 103.72 | 203,250 | -0.87(-0.83%) |
Mar 17, 2017 | 104.21 | 104.73 | 103.47 | 104.58 | 395,231 | +0.54(+0.52%) |
Mar 16, 2017 | 104.56 | 105.19 | 103.65 | 104.05 | 239,322 | -0.44(-0.42%) |
Mar 15, 2017 | 103.58 | 105.02 | 103.43 | 104.49 | 391,870 | +1.13(+1.09%) |
Mar 14, 2017 | 103.99 | 103.99 | 102.52 | 103.36 | 238,064 | -1.12(-1.07%) |
Mar 13, 2017 | 104.03 | 104.57 | 103.78 | 104.48 | 198,941 | +0.45(+0.44%) |
Mar 10, 2017 | 104.63 | 104.94 | 103.13 | 104.03 | 255,081 | -0.67(-0.64%) |
Mar 09, 2017 | 103.36 | 104.71 | 103.26 | 104.70 | 355,312 | +1.84(+1.79%) |
Mar 08, 2017 | 103.28 | 104.16 | 102.80 | 102.86 | 385,053 | -0.53(-0.51%) |
Mar 07, 2017 | 103.01 | 103.67 | 102.61 | 103.39 | 310,802 | -0.32(-0.31%) |
Mar 06, 2017 | 103.55 | 104.25 | 103.14 | 103.71 | 229,687 | -0.06(-0.06%) |
Mar 03, 2017 | 103.12 | 103.93 | 102.25 | 103.77 | 340,801 | +0.76(+0.74%) |
Mar 02, 2017 | 103.50 | 103.53 | 102.46 | 103.00 | 226,654 | -0.52(-0.50%) |
Mar 01, 2017 | 102.81 | 104.42 | 102.42 | 103.52 | 575,923 | +1.68(+1.65%) |
Feb 28, 2017 | 102.97 | 103.20 | 101.61 | 101.84 | 558,345 | -1.10(-1.07%) |
Feb 27, 2017 | 102.09 | 103.05 | 102.06 | 102.94 | 419,923 | +1.04(+1.02%) |
Feb 24, 2017 | 103.83 | 103.83 | 101.38 | 101.90 | 606,321 | -2.53(-2.42%) |
Feb 23, 2017 | 104.94 | 105.42 | 104.10 | 104.43 | 411,242 | -0.15(-0.15%) |
Feb 22, 2017 | 104.67 | 105.23 | 104.33 | 104.58 | 496,160 | -0.15(-0.14%) |
Feb 21, 2017 | 103.64 | 105.14 | 102.32 | 104.73 | 433,383 | +0.32(+0.30%) |
Feb 17, 2017 | 104.41 | 104.41 | 104.41 | 0 | +1.25(+1.21%) | |
Feb 16, 2017 | 102.44 | 103.40 | 101.91 | 103.17 | 522,515 | +0.51(+0.50%) |
Feb 15, 2017 | 102.37 | 103.62 | 101.83 | 102.66 | 448,199 | +0.70(+0.69%) |
Feb 14, 2017 | 98.81 | 103.16 | 98.53 | 101.95 | 982,605 | +3.22(+3.26%) |
Feb 13, 2017 | 97.84 | 99.48 | 97.47 | 98.73 | 1,048,238 | +1.51(+1.55%) |
Feb 10, 2017 | 98.41 | 99.33 | 97.02 | 97.22 | 1,383,016 | -1.09(-1.11%) |
Feb 09, 2017 | 106.54 | 109.05 | 96.94 | 98.31 | 2,058,646 | -19.87(-16.81%) |
Feb 08, 2017 | 117.99 | 119.24 | 117.57 | 118.18 | 329,356 | +0.06(+0.05%) |
Feb 07, 2017 | 120.91 | 121.17 | 117.99 | 118.12 | 447,688 | -2.90(-2.39%) |
Feb 06, 2017 | 119.28 | 121.05 | 119.20 | 121.02 | 256,586 | +1.39(+1.16%) |
Feb 03, 2017 | 119.35 | 120.12 | 118.73 | 119.63 | 434,364 | +0.74(+0.62%) |
Feb 02, 2017 | 118.57 | 119.20 | 117.73 | 118.89 | 298,501 | +0.52(+0.44%) |