Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.98 | 104.15 | 103.42 | 103.55 | 1,515,856 | -0.43(-0.41%) |
Apr 27, 2017 | 103.93 | 104.21 | 103.52 | 103.98 | 1,948,230 | +0.13(+0.12%) |
Apr 26, 2017 | 103.38 | 104.68 | 103.33 | 103.85 | 2,858,756 | +0.59(+0.57%) |
Apr 25, 2017 | 103.10 | 103.58 | 102.92 | 103.26 | 2,071,701 | +0.64(+0.62%) |
Apr 24, 2017 | 102.95 | 103.31 | 101.93 | 102.62 | 2,299,941 | +1.25(+1.23%) |
Apr 21, 2017 | 101.75 | 101.75 | 100.88 | 101.37 | 2,468,067 | +0.19(+0.18%) |
Apr 20, 2017 | 100.49 | 101.64 | 99.87 | 101.18 | 4,182,437 | -1.29(-1.26%) |
Apr 19, 2017 | 103.21 | 103.34 | 102.09 | 102.48 | 1,235,383 | -0.30(-0.29%) |
Apr 18, 2017 | 103.35 | 103.52 | 102.57 | 102.78 | 1,276,531 | -1.00(-0.96%) |
Apr 17, 2017 | 103.17 | 103.79 | 102.77 | 103.77 | 1,027,340 | +1.18(+1.15%) |
Apr 13, 2017 | 103.12 | 103.36 | 102.44 | 102.59 | 1,248,110 | -0.79(-0.77%) |
Apr 12, 2017 | 103.05 | 103.52 | 102.65 | 103.38 | 1,589,469 | +0.23(+0.22%) |
Apr 11, 2017 | 102.71 | 103.30 | 102.55 | 103.15 | 1,483,361 | +0.07(+0.07%) |
Apr 10, 2017 | 102.16 | 103.35 | 102.15 | 103.08 | 1,172,034 | +0.82(+0.80%) |
Apr 07, 2017 | 102.14 | 102.80 | 101.97 | 102.27 | 1,249,609 | -0.33(-0.32%) |
Apr 06, 2017 | 102.99 | 103.05 | 102.30 | 102.60 | 1,440,993 | -0.32(-0.31%) |
Apr 05, 2017 | 102.97 | 103.45 | 102.61 | 102.91 | 1,509,317 | +0.26(+0.25%) |
Apr 04, 2017 | 102.68 | 102.81 | 102.31 | 102.66 | 1,059,558 | +0.20(+0.19%) |
Apr 03, 2017 | 102.62 | 102.82 | 101.97 | 102.46 | 1,334,102 | -0.14(-0.13%) |
Mar 31, 2017 | 102.93 | 102.98 | 102.28 | 102.60 | 1,309,662 | -0.42(-0.40%) |
Mar 30, 2017 | 102.44 | 103.21 | 102.44 | 103.01 | 1,284,330 | +0.43(+0.42%) |
Mar 29, 2017 | 103.42 | 103.48 | 102.56 | 102.59 | 1,331,947 | -1.08(-1.04%) |
Mar 28, 2017 | 102.78 | 103.75 | 102.51 | 103.67 | 1,394,938 | +0.67(+0.65%) |
Mar 27, 2017 | 102.28 | 103.08 | 102.15 | 103.00 | 1,277,963 | +0.20(+0.20%) |
Mar 24, 2017 | 103.31 | 103.34 | 102.34 | 102.79 | 1,567,589 | -0.44(-0.43%) |
Mar 23, 2017 | 103.53 | 104.08 | 103.10 | 103.23 | 1,238,583 | -0.63(-0.61%) |
Mar 22, 2017 | 103.77 | 103.99 | 103.13 | 103.86 | 1,170,625 | +0.29(+0.28%) |
Mar 21, 2017 | 104.51 | 104.56 | 103.33 | 103.58 | 1,457,116 | -0.57(-0.55%) |
Mar 20, 2017 | 104.67 | 104.67 | 103.85 | 104.15 | 1,745,719 | -0.66(-0.63%) |
Mar 17, 2017 | 104.65 | 104.83 | 103.98 | 104.81 | 3,646,436 | +0.34(+0.33%) |
Mar 16, 2017 | 104.67 | 105.13 | 104.08 | 104.47 | 1,370,635 | -0.21(-0.20%) |
Mar 15, 2017 | 104.69 | 104.82 | 104.10 | 104.68 | 1,313,335 | +0.31(+0.30%) |
Mar 14, 2017 | 103.64 | 104.56 | 103.63 | 104.37 | 1,061,654 | +0.40(+0.38%) |
Mar 13, 2017 | 104.30 | 104.62 | 103.68 | 103.97 | 1,256,133 | -0.58(-0.55%) |
Mar 10, 2017 | 104.11 | 104.57 | 103.63 | 104.55 | 1,506,093 | +0.79(+0.76%) |
Mar 09, 2017 | 103.54 | 104.09 | 103.30 | 103.75 | 2,005,905 | +0.56(+0.54%) |
Mar 08, 2017 | 104.14 | 104.49 | 103.03 | 103.19 | 2,577,071 | -0.20(-0.19%) |
Mar 07, 2017 | 103.80 | 103.80 | 103.00 | 103.39 | 2,095,679 | -0.15(-0.15%) |
Mar 06, 2017 | 104.99 | 105.20 | 103.52 | 103.54 | 2,856,485 | -1.53(-1.46%) |
Mar 03, 2017 | 105.94 | 104.95 | 105.07 | 1,794,681 | -0.33(-0.31%) | |
Mar 02, 2017 | 106.22 | 106.22 | 105.36 | 105.40 | 1,809,126 | -0.40(-0.38%) |
Mar 01, 2017 | 104.80 | 105.94 | 104.17 | 105.80 | 3,094,672 | +2.33(+2.25%) |
Feb 28, 2017 | 103.31 | 104.08 | 103.09 | 103.47 | 2,322,622 | +0.17(+0.16%) |
Feb 27, 2017 | 103.15 | 103.91 | 102.94 | 103.30 | 1,080,211 | -0.19(-0.19%) |
Feb 24, 2017 | 103.58 | 103.84 | 103.05 | 103.50 | 2,006,714 | -0.08(-0.07%) |
Feb 23, 2017 | 103.62 | 104.18 | 103.02 | 103.58 | 1,339,818 | +0.39(+0.38%) |
Feb 22, 2017 | 102.78 | 103.62 | 102.65 | 103.19 | 1,399,792 | +0.30(+0.29%) |
Feb 21, 2017 | 103.11 | 103.65 | 102.49 | 102.89 | 1,471,483 | -0.34(-0.33%) |
Feb 17, 2017 | 103.23 | 103.23 | 103.23 | 0 | +0.14(+0.13%) | |
Feb 16, 2017 | 102.47 | 103.09 | 102.19 | 103.09 | 1,775,501 | +0.69(+0.67%) |
Feb 15, 2017 | 102.13 | 102.42 | 101.67 | 102.41 | 1,672,926 | +0.63(+0.62%) |
Feb 14, 2017 | 101.33 | 101.85 | 101.14 | 101.78 | 1,650,448 | +0.45(+0.44%) |
Feb 13, 2017 | 99.35 | 101.66 | 99.28 | 101.33 | 1,794,728 | -0.02(-0.02%) |
Feb 10, 2017 | 100.73 | 101.75 | 100.72 | 101.35 | 1,421,388 | +0.80(+0.80%) |
Feb 09, 2017 | 99.79 | 100.87 | 99.76 | 100.54 | 1,299,407 | +0.82(+0.82%) |
Feb 08, 2017 | 99.45 | 99.87 | 99.34 | 99.72 | 1,069,289 | +0.04(+0.04%) |
Feb 07, 2017 | 99.97 | 100.07 | 99.38 | 99.68 | 1,372,411 | +0.08(+0.08%) |
Feb 06, 2017 | 98.58 | 99.83 | 98.58 | 99.60 | 1,167,136 | -0.09(-0.09%) |
Feb 03, 2017 | 100.24 | 100.43 | 99.55 | 99.70 | 1,600,996 | +0.13(+0.13%) |
Feb 02, 2017 | 98.66 | 99.72 | 98.66 | 99.57 | 1,278,205 | +0.92(+0.94%) |