Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 105.19 | 105.48 | 103.11 | 104.01 | 1,121,975 | -0.38(-0.36%) |
Apr 27, 2017 | 103.00 | 105.20 | 102.00 | 104.39 | 1,603,395 | +0.17(+0.16%) |
Apr 26, 2017 | 105.01 | 105.35 | 103.78 | 104.22 | 2,060,751 | -1.14(-1.08%) |
Apr 25, 2017 | 104.70 | 105.71 | 104.56 | 105.36 | 914,461 | +0.98(+0.94%) |
Apr 24, 2017 | 104.87 | 105.72 | 103.45 | 104.38 | 1,041,587 | +0.97(+0.94%) |
Apr 21, 2017 | 103.10 | 103.54 | 102.72 | 103.41 | 1,035,638 | +0.77(+0.75%) |
Apr 20, 2017 | 102.87 | 102.92 | 102.06 | 102.64 | 778,033 | -0.18(-0.18%) |
Apr 19, 2017 | 102.91 | 103.01 | 102.50 | 102.82 | 1,127,040 | +0.35(+0.34%) |
Apr 18, 2017 | 104.45 | 104.45 | 102.27 | 102.47 | 1,625,976 | -0.63(-0.61%) |
Apr 17, 2017 | 103.35 | 104.06 | 102.87 | 103.10 | 1,253,959 | -0.43(-0.42%) |
Apr 13, 2017 | 103.85 | 104.64 | 103.26 | 103.53 | 888,785 | -0.47(-0.45%) |
Apr 12, 2017 | 103.94 | 104.41 | 103.54 | 104.00 | 946,626 | +0.64(+0.62%) |
Apr 11, 2017 | 103.35 | 103.63 | 102.18 | 103.36 | 489,554 | +0.06(+0.06%) |
Apr 10, 2017 | 103.23 | 103.62 | 102.88 | 103.30 | 485,071 | +0.14(+0.14%) |
Apr 07, 2017 | 102.85 | 103.35 | 102.55 | 103.16 | 561,806 | +0.56(+0.55%) |
Apr 06, 2017 | 102.93 | 103.14 | 102.28 | 102.60 | 620,841 | -0.27(-0.26%) |
Apr 05, 2017 | 103.14 | 103.75 | 102.60 | 102.87 | 738,394 | +0.07(+0.07%) |
Apr 04, 2017 | 103.01 | 103.50 | 102.71 | 102.80 | 474,299 | -0.41(-0.40%) |
Apr 03, 2017 | 102.74 | 103.31 | 102.17 | 103.21 | 1,530,593 | +0.55(+0.54%) |
Mar 31, 2017 | 102.98 | 103.08 | 102.45 | 102.66 | 950,799 | -0.46(-0.45%) |
Mar 30, 2017 | 103.40 | 103.99 | 102.92 | 103.12 | 526,512 | -0.30(-0.29%) |
Mar 29, 2017 | 103.66 | 104.20 | 103.02 | 103.42 | 708,184 | -0.37(-0.36%) |
Mar 28, 2017 | 103.89 | 104.20 | 103.36 | 103.79 | 880,850 | +0.08(+0.08%) |
Mar 27, 2017 | 102.56 | 103.99 | 102.15 | 103.71 | 858,628 | +0.33(+0.32%) |
Mar 24, 2017 | 103.87 | 104.35 | 103.15 | 103.38 | 1,164,260 | -0.02(-0.02%) |
Mar 23, 2017 | 102.80 | 103.92 | 102.43 | 103.40 | 1,129,462 | +0.56(+0.54%) |
Mar 22, 2017 | 100.95 | 103.25 | 100.68 | 102.84 | 1,344,474 | +1.73(+1.71%) |
Mar 21, 2017 | 101.80 | 102.05 | 101.06 | 101.11 | 1,366,208 | -0.58(-0.57%) |
Mar 20, 2017 | 101.61 | 102.05 | 101.30 | 101.69 | 836,562 | +0.27(+0.27%) |
Mar 17, 2017 | 102.09 | 102.24 | 101.27 | 101.42 | 1,330,723 | -0.50(-0.49%) |
Mar 16, 2017 | 100.90 | 102.13 | 100.51 | 101.92 | 1,228,344 | +1.19(+1.18%) |
Mar 15, 2017 | 99.47 | 100.85 | 99.33 | 100.73 | 644,783 | +1.19(+1.20%) |
Mar 14, 2017 | 99.90 | 100.39 | 99.47 | 99.54 | 698,717 | -0.86(-0.86%) |
Mar 13, 2017 | 99.97 | 100.46 | 99.64 | 100.40 | 815,233 | +0.48(+0.48%) |
Mar 10, 2017 | 99.41 | 100.04 | 98.86 | 99.92 | 732,527 | +1.12(+1.13%) |
Mar 09, 2017 | 99.65 | 99.78 | 98.52 | 98.80 | 762,897 | -1.00(-1.00%) |
Mar 08, 2017 | 98.59 | 100.08 | 98.54 | 99.80 | 909,426 | +1.12(+1.13%) |
Mar 07, 2017 | 98.63 | 99.49 | 98.54 | 98.68 | 738,033 | -0.28(-0.28%) |
Mar 06, 2017 | 98.84 | 99.56 | 98.60 | 98.96 | 692,509 | -0.40(-0.40%) |
Mar 03, 2017 | 99.20 | 99.76 | 98.80 | 99.36 | 873,540 | +0.19(+0.19%) |
Mar 02, 2017 | 99.56 | 99.57 | 98.76 | 99.17 | 950,521 | -0.17(-0.17%) |
Mar 01, 2017 | 98.98 | 99.92 | 98.25 | 99.34 | 1,299,183 | +0.43(+0.43%) |
Feb 28, 2017 | 99.20 | 99.43 | 98.59 | 98.91 | 1,005,374 | -0.31(-0.31%) |
Feb 27, 2017 | 99.53 | 99.95 | 98.25 | 99.22 | 1,385,847 | -0.23(-0.23%) |
Feb 24, 2017 | 99.20 | 99.76 | 98.51 | 99.45 | 1,773,646 | -0.36(-0.36%) |
Feb 23, 2017 | 100.94 | 101.06 | 99.76 | 99.81 | 1,324,437 | -0.75(-0.75%) |
Feb 22, 2017 | 101.12 | 101.32 | 100.53 | 100.56 | 783,096 | -0.55(-0.54%) |
Feb 21, 2017 | 101.31 | 101.36 | 100.43 | 101.11 | 1,535,617 | -0.10(-0.10%) |
Feb 17, 2017 | 101.21 | 101.21 | 101.21 | 0 | +0.21(+0.21%) | |
Feb 16, 2017 | 100.70 | 101.35 | 100.63 | 101.00 | 869,530 | +0.15(+0.15%) |
Feb 15, 2017 | 101.00 | 101.31 | 100.30 | 100.85 | 1,107,626 | -0.12(-0.12%) |
Feb 14, 2017 | 100.38 | 101.47 | 100.30 | 100.97 | 678,287 | +0.03(+0.03%) |
Feb 13, 2017 | 101.77 | 101.77 | 100.27 | 100.94 | 782,946 | -0.25(-0.25%) |
Feb 10, 2017 | 100.25 | 101.63 | 100.19 | 101.19 | 1,057,629 | +0.74(+0.74%) |
Feb 09, 2017 | 99.68 | 100.53 | 99.58 | 100.45 | 1,378,837 | +0.89(+0.89%) |
Feb 08, 2017 | 100.45 | 100.63 | 98.99 | 99.56 | 1,521,362 | -0.71(-0.71%) |
Feb 07, 2017 | 100.52 | 100.87 | 99.13 | 100.27 | 2,214,183 | +1.31(+1.32%) |
Feb 06, 2017 | 98.82 | 99.27 | 98.30 | 98.96 | 1,661,492 | -0.44(-0.44%) |
Feb 03, 2017 | 98.69 | 99.57 | 98.20 | 99.40 | 1,399,580 | +0.97(+0.99%) |
Feb 02, 2017 | 97.33 | 98.71 | 97.26 | 98.43 | 972,488 | +0.52(+0.53%) |