Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.13 | 103.18 | 101.84 | 101.90 | 288,228 | -0.76(-0.74%) |
Apr 27, 2017 | 103.01 | 104.41 | 101.64 | 102.67 | 465,183 | -1.83(-1.75%) |
Apr 26, 2017 | 103.63 | 106.10 | 103.63 | 104.50 | 357,970 | +0.26(+0.25%) |
Apr 25, 2017 | 103.59 | 104.48 | 103.02 | 104.24 | 467,449 | +1.23(+1.19%) |
Apr 24, 2017 | 103.99 | 104.02 | 102.31 | 103.01 | 684,837 | +0.07(+0.07%) |
Apr 21, 2017 | 105.06 | 105.58 | 102.13 | 102.94 | 576,140 | -0.92(-0.89%) |
Apr 20, 2017 | 105.47 | 107.47 | 103.60 | 103.86 | 1,122,505 | +2.19(+2.15%) |
Apr 19, 2017 | 105.70 | 107.26 | 101.10 | 101.68 | 818,151 | -3.99(-3.78%) |
Apr 18, 2017 | 106.12 | 107.16 | 105.14 | 105.67 | 813,017 | -1.24(-1.16%) |
Apr 17, 2017 | 104.60 | 106.94 | 104.60 | 106.91 | 353,361 | +2.10(+2.01%) |
Apr 13, 2017 | 106.72 | 106.72 | 104.62 | 104.81 | 324,095 | -2.08(-1.94%) |
Apr 12, 2017 | 106.82 | 108.10 | 105.70 | 106.88 | 395,004 | -0.50(-0.47%) |
Apr 11, 2017 | 108.44 | 108.44 | 106.45 | 107.39 | 665,040 | -0.08(-0.08%) |
Apr 10, 2017 | 105.70 | 108.02 | 105.62 | 107.47 | 299,493 | +1.91(+1.81%) |
Apr 07, 2017 | 106.17 | 106.17 | 104.83 | 105.56 | 263,364 | -0.44(-0.41%) |
Apr 06, 2017 | 105.08 | 106.16 | 105.08 | 106.00 | 252,403 | +1.45(+1.38%) |
Apr 05, 2017 | 105.42 | 106.93 | 104.10 | 104.55 | 339,731 | +0.11(+0.11%) |
Apr 04, 2017 | 105.49 | 105.55 | 104.02 | 104.44 | 445,891 | -0.87(-0.83%) |
Apr 03, 2017 | 105.76 | 106.55 | 104.28 | 105.31 | 643,565 | -0.40(-0.38%) |
Mar 31, 2017 | 104.11 | 106.06 | 104.11 | 105.71 | 266,146 | +1.33(+1.27%) |
Mar 30, 2017 | 105.97 | 106.09 | 104.28 | 104.39 | 294,186 | -0.90(-0.85%) |
Mar 29, 2017 | 102.77 | 105.34 | 102.12 | 105.28 | 308,447 | +2.30(+2.23%) |
Mar 28, 2017 | 100.66 | 103.24 | 100.37 | 102.98 | 329,090 | +2.71(+2.70%) |
Mar 27, 2017 | 98.93 | 100.77 | 98.34 | 100.28 | 298,113 | +0.53(+0.53%) |
Mar 24, 2017 | 100.10 | 101.40 | 99.47 | 99.75 | 228,116 | -0.20(-0.20%) |
Mar 23, 2017 | 99.75 | 100.83 | 99.05 | 99.95 | 283,178 | -0.39(-0.39%) |
Mar 22, 2017 | 99.22 | 100.84 | 98.51 | 100.34 | 323,869 | +0.13(+0.13%) |
Mar 21, 2017 | 101.06 | 101.06 | 98.90 | 100.21 | 324,615 | +0.00(+0.00%) |
Mar 20, 2017 | 100.83 | 100.83 | 99.39 | 100.21 | 224,710 | -1.13(-1.12%) |
Mar 17, 2017 | 102.60 | 103.34 | 101.35 | 101.35 | 510,341 | -0.65(-0.64%) |
Mar 16, 2017 | 103.22 | 103.75 | 101.36 | 102.00 | 292,748 | -1.20(-1.16%) |
Mar 15, 2017 | 101.53 | 103.47 | 100.63 | 103.20 | 477,149 | +2.74(+2.72%) |
Mar 14, 2017 | 98.88 | 100.71 | 98.06 | 100.46 | 421,590 | +0.56(+0.56%) |
Mar 13, 2017 | 101.00 | 101.73 | 99.09 | 99.90 | 438,017 | -0.70(-0.70%) |
Mar 10, 2017 | 101.60 | 101.99 | 100.15 | 100.61 | 476,740 | -0.61(-0.61%) |
Mar 09, 2017 | 99.61 | 101.61 | 98.42 | 101.22 | 526,856 | +1.14(+1.14%) |
Mar 08, 2017 | 102.04 | 102.95 | 99.69 | 100.08 | 595,727 | -2.42(-2.37%) |
Mar 07, 2017 | 103.31 | 103.31 | 102.19 | 102.50 | 322,402 | -0.39(-0.37%) |
Mar 06, 2017 | 103.65 | 103.72 | 102.02 | 102.89 | 478,727 | -1.62(-1.55%) |
Mar 03, 2017 | 105.85 | 106.79 | 104.06 | 104.50 | 276,773 | -0.95(-0.90%) |
Mar 02, 2017 | 107.61 | 107.85 | 105.29 | 105.46 | 369,983 | -3.20(-2.95%) |
Mar 01, 2017 | 105.97 | 109.79 | 105.75 | 108.66 | 441,635 | +3.95(+3.78%) |
Feb 28, 2017 | 104.85 | 105.57 | 103.95 | 104.71 | 442,862 | -1.16(-1.10%) |
Feb 27, 2017 | 104.78 | 107.42 | 104.68 | 105.87 | 402,767 | +1.37(+1.31%) |
Feb 24, 2017 | 103.12 | 104.56 | 102.41 | 104.50 | 542,479 | +0.87(+0.84%) |
Feb 23, 2017 | 104.32 | 104.59 | 102.17 | 103.63 | 350,551 | +0.38(+0.37%) |
Feb 22, 2017 | 104.32 | 104.71 | 103.02 | 103.24 | 429,900 | -1.66(-1.59%) |
Feb 21, 2017 | 105.46 | 106.71 | 104.68 | 104.91 | 370,761 | +0.48(+0.46%) |
Feb 17, 2017 | 104.43 | 104.43 | 104.43 | 0 | -1.15(-1.09%) | |
Feb 16, 2017 | 106.97 | 107.25 | 105.37 | 105.58 | 301,709 | -1.29(-1.21%) |
Feb 15, 2017 | 106.50 | 107.62 | 105.93 | 106.88 | 441,988 | +0.09(+0.09%) |
Feb 14, 2017 | 107.08 | 107.21 | 105.47 | 106.78 | 391,956 | -0.18(-0.17%) |
Feb 13, 2017 | 106.72 | 107.20 | 106.03 | 106.97 | 299,401 | +0.03(+0.03%) |
Feb 10, 2017 | 107.52 | 108.08 | 106.44 | 106.94 | 563,611 | +0.19(+0.18%) |
Feb 09, 2017 | 106.77 | 107.72 | 105.83 | 106.75 | 283,022 | +0.86(+0.81%) |
Feb 08, 2017 | 106.06 | 107.07 | 104.98 | 105.89 | 468,960 | -0.92(-0.86%) |
Feb 07, 2017 | 108.28 | 109.52 | 105.75 | 106.80 | 417,787 | -1.79(-1.65%) |
Feb 06, 2017 | 110.31 | 110.53 | 108.28 | 108.59 | 316,086 | -1.22(-1.11%) |
Feb 03, 2017 | 108.18 | 110.95 | 107.80 | 109.81 | 353,647 | +1.82(+1.69%) |
Feb 02, 2017 | 109.00 | 109.04 | 106.65 | 107.99 | 574,691 | +0.22(+0.20%) |