Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 107.22 | 107.22 | 105.19 | 105.51 | 25,352 | -1.20(-1.13%) |
Apr 27, 2017 | 106.08 | 106.90 | 105.26 | 106.71 | 26,932 | +0.72(+0.68%) |
Apr 26, 2017 | 105.30 | 106.29 | 104.93 | 105.99 | 28,234 | +1.06(+1.01%) |
Apr 25, 2017 | 105.41 | 105.66 | 104.05 | 104.93 | 24,075 | +0.08(+0.07%) |
Apr 24, 2017 | 105.81 | 105.88 | 103.96 | 104.85 | 36,882 | -0.03(-0.02%) |
Apr 21, 2017 | 105.17 | 105.17 | 104.23 | 104.88 | 25,815 | +0.20(+0.19%) |
Apr 20, 2017 | 105.44 | 105.44 | 103.34 | 104.67 | 23,255 | +0.16(+0.16%) |
Apr 19, 2017 | 104.66 | 104.74 | 102.97 | 104.51 | 25,678 | +0.38(+0.37%) |
Apr 18, 2017 | 103.87 | 106.45 | 103.22 | 104.13 | 33,038 | -0.21(-0.20%) |
Apr 17, 2017 | 103.11 | 104.67 | 102.38 | 104.34 | 32,020 | +1.95(+1.91%) |
Apr 13, 2017 | 104.09 | 104.09 | 101.75 | 102.39 | 41,509 | -1.66(-1.60%) |
Apr 12, 2017 | 103.94 | 104.11 | 103.06 | 104.05 | 28,187 | +0.19(+0.18%) |
Apr 11, 2017 | 103.34 | 104.21 | 103.03 | 103.86 | 20,423 | +0.37(+0.35%) |
Apr 10, 2017 | 103.65 | 104.90 | 102.57 | 103.50 | 27,500 | +0.12(+0.12%) |
Apr 07, 2017 | 102.72 | 103.58 | 102.72 | 103.38 | 25,467 | +0.54(+0.52%) |
Apr 06, 2017 | 103.71 | 103.71 | 102.53 | 102.84 | 25,399 | -0.81(-0.78%) |
Apr 05, 2017 | 103.91 | 104.97 | 103.57 | 103.65 | 84,767 | -0.01(-0.01%) |
Apr 04, 2017 | 103.27 | 104.99 | 102.39 | 103.66 | 76,970 | +0.66(+0.65%) |
Apr 03, 2017 | 104.32 | 104.43 | 102.30 | 103.00 | 83,644 | -0.89(-0.86%) |
Mar 31, 2017 | 102.66 | 104.10 | 102.05 | 103.89 | 94,321 | +1.12(+1.09%) |
Mar 30, 2017 | 101.83 | 103.01 | 101.83 | 102.77 | 47,740 | +0.86(+0.85%) |
Mar 29, 2017 | 101.96 | 102.80 | 101.79 | 101.91 | 114,477 | -0.14(-0.14%) |
Mar 28, 2017 | 103.47 | 103.82 | 98.21 | 102.05 | 105,216 | -1.52(-1.46%) |
Mar 27, 2017 | 101.96 | 104.02 | 101.96 | 103.57 | 37,550 | +0.64(+0.62%) |
Mar 24, 2017 | 103.19 | 103.89 | 101.87 | 102.92 | 32,231 | -0.17(-0.16%) |
Mar 23, 2017 | 102.70 | 103.95 | 101.69 | 103.09 | 36,194 | +0.74(+0.72%) |
Mar 22, 2017 | 103.04 | 103.24 | 101.37 | 102.36 | 28,243 | -0.71(-0.69%) |
Mar 21, 2017 | 104.42 | 105.23 | 102.70 | 103.07 | 47,547 | -1.15(-1.10%) |
Mar 20, 2017 | 103.38 | 104.70 | 103.26 | 104.22 | 40,085 | +0.85(+0.82%) |
Mar 17, 2017 | 105.73 | 106.00 | 103.03 | 103.37 | 185,945 | -2.24(-2.12%) |
Mar 16, 2017 | 106.01 | 106.01 | 104.63 | 105.61 | 36,639 | +0.11(+0.11%) |
Mar 15, 2017 | 104.07 | 106.05 | 104.07 | 105.50 | 57,746 | +1.35(+1.29%) |
Mar 14, 2017 | 102.64 | 104.54 | 102.64 | 104.15 | 35,423 | +1.30(+1.26%) |
Mar 13, 2017 | 102.51 | 103.71 | 102.28 | 102.86 | 27,427 | +0.32(+0.31%) |
Mar 10, 2017 | 102.14 | 102.79 | 101.33 | 102.53 | 29,733 | +0.75(+0.74%) |
Mar 09, 2017 | 102.08 | 103.22 | 101.15 | 101.78 | 36,357 | -0.25(-0.24%) |
Mar 08, 2017 | 102.52 | 103.68 | 101.77 | 102.03 | 29,810 | -0.22(-0.22%) |
Mar 07, 2017 | 101.08 | 102.43 | 101.08 | 102.25 | 24,965 | +0.63(+0.62%) |
Mar 06, 2017 | 102.16 | 102.62 | 101.27 | 101.62 | 34,699 | -0.85(-0.83%) |
Mar 03, 2017 | 102.36 | 104.51 | 101.84 | 102.47 | 38,887 | -0.22(-0.22%) |
Mar 02, 2017 | 103.58 | 103.75 | 102.25 | 102.69 | 40,976 | -0.89(-0.86%) |
Mar 01, 2017 | 100.99 | 103.65 | 100.99 | 103.58 | 54,632 | +3.15(+3.14%) |
Feb 28, 2017 | 100.90 | 101.62 | 99.78 | 100.42 | 56,597 | -0.35(-0.34%) |
Feb 27, 2017 | 101.58 | 101.95 | 99.33 | 100.77 | 40,299 | -0.81(-0.80%) |
Feb 24, 2017 | 101.60 | 106.17 | 100.04 | 101.58 | 82,721 | +1.70(+1.70%) |
Feb 23, 2017 | 99.84 | 100.67 | 98.33 | 99.88 | 61,832 | +0.63(+0.63%) |
Feb 22, 2017 | 97.73 | 99.44 | 97.73 | 99.26 | 37,781 | +1.61(+1.65%) |
Feb 21, 2017 | 96.27 | 97.79 | 95.41 | 97.65 | 29,071 | +1.02(+1.06%) |
Feb 17, 2017 | 96.62 | 96.62 | 96.62 | 0 | -1.60(-1.63%) | |
Feb 16, 2017 | 96.88 | 98.53 | 96.78 | 98.22 | 31,892 | +1.16(+1.19%) |
Feb 15, 2017 | 96.12 | 97.37 | 95.59 | 97.06 | 34,923 | +1.19(+1.25%) |
Feb 14, 2017 | 96.06 | 97.06 | 95.35 | 95.87 | 27,608 | -0.65(-0.68%) |
Feb 13, 2017 | 95.55 | 96.89 | 95.55 | 96.52 | 32,234 | +0.59(+0.62%) |
Feb 10, 2017 | 95.99 | 96.19 | 95.57 | 95.93 | 19,562 | -0.19(-0.20%) |
Feb 09, 2017 | 95.01 | 96.69 | 95.01 | 96.12 | 37,885 | +0.86(+0.91%) |
Feb 08, 2017 | 96.01 | 96.04 | 94.84 | 95.26 | 25,087 | -0.86(-0.90%) |
Feb 07, 2017 | 95.33 | 96.62 | 95.25 | 96.12 | 35,627 | +0.69(+0.72%) |
Feb 06, 2017 | 95.67 | 95.82 | 94.91 | 95.44 | 16,003 | -0.19(-0.20%) |
Feb 03, 2017 | 95.46 | 96.42 | 95.15 | 95.63 | 38,511 | +0.17(+0.18%) |
Feb 02, 2017 | 94.55 | 95.58 | 94.55 | 95.46 | 25,694 | +1.01(+1.07%) |