Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 102.89 | 102.89 | 102.48 | 102.81 | 34,334 | -0.19(-0.18%) |
Apr 27, 2017 | 103.14 | 103.24 | 102.78 | 103.00 | 19,587 | -0.03(-0.03%) |
Apr 26, 2017 | 103.62 | 103.63 | 103.02 | 103.03 | 14,321 | -0.73(-0.70%) |
Apr 25, 2017 | 103.50 | 103.90 | 103.50 | 103.75 | 30,526 | +0.29(+0.28%) |
Apr 24, 2017 | 103.10 | 103.59 | 103.10 | 103.46 | 14,710 | +0.98(+0.95%) |
Apr 21, 2017 | 102.80 | 102.80 | 102.39 | 102.48 | 11,426 | -0.49(-0.48%) |
Apr 20, 2017 | 102.85 | 102.98 | 102.61 | 102.98 | 31,576 | +0.14(+0.13%) |
Apr 19, 2017 | 103.31 | 103.31 | 102.75 | 102.84 | 26,858 | -0.28(-0.28%) |
Apr 18, 2017 | 102.61 | 103.31 | 102.61 | 103.12 | 19,170 | +0.38(+0.37%) |
Apr 17, 2017 | 102.17 | 102.74 | 102.17 | 102.74 | 12,742 | +0.73(+0.72%) |
Apr 13, 2017 | 102.44 | 102.47 | 102.01 | 102.01 | 14,270 | -0.60(-0.58%) |
Apr 12, 2017 | 102.69 | 102.69 | 102.43 | 102.61 | 201,306 | +0.22(+0.22%) |
Apr 11, 2017 | 102.22 | 102.38 | 102.01 | 102.38 | 149,374 | +0.14(+0.13%) |
Apr 10, 2017 | 102.10 | 102.42 | 101.98 | 102.24 | 69,993 | +0.24(+0.24%) |
Apr 07, 2017 | 102.14 | 102.29 | 101.97 | 102.00 | 20,840 | +0.00(+0.00%) |
Apr 06, 2017 | 101.97 | 102.21 | 101.91 | 102.00 | 30,984 | +0.04(+0.04%) |
Apr 05, 2017 | 102.32 | 102.73 | 101.89 | 101.96 | 35,504 | -0.18(-0.18%) |
Apr 04, 2017 | 102.77 | 102.77 | 101.83 | 102.14 | 230,279 | -0.15(-0.14%) |
Apr 03, 2017 | 102.69 | 102.70 | 101.94 | 102.29 | 1,140,511 | -0.29(-0.29%) |
Mar 31, 2017 | 102.76 | 102.86 | 102.58 | 102.58 | 23,157 | -0.23(-0.22%) |
Mar 30, 2017 | 103.14 | 103.14 | 102.77 | 102.81 | 7,689 | -0.46(-0.44%) |
Mar 29, 2017 | 103.05 | 103.33 | 103.05 | 103.26 | 44,468 | +0.16(+0.16%) |
Mar 28, 2017 | 102.40 | 103.29 | 102.40 | 103.10 | 109,833 | +0.53(+0.52%) |
Mar 27, 2017 | 102.13 | 102.62 | 102.13 | 102.56 | 21,971 | +0.00(+0.00%) |
Mar 24, 2017 | 102.61 | 102.80 | 102.25 | 102.56 | 17,717 | +0.01(+0.01%) |
Mar 23, 2017 | 102.46 | 103.05 | 102.46 | 102.55 | 13,517 | -0.06(-0.06%) |
Mar 22, 2017 | 102.76 | 102.87 | 102.39 | 102.61 | 72,435 | -0.35(-0.34%) |
Mar 21, 2017 | 103.73 | 103.73 | 102.95 | 102.97 | 67,437 | -0.66(-0.63%) |
Mar 20, 2017 | 103.51 | 103.70 | 103.47 | 103.62 | 5,656 | +0.04(+0.04%) |
Mar 17, 2017 | 104.05 | 104.06 | 103.58 | 103.58 | 8,445 | -0.16(-0.16%) |
Mar 16, 2017 | 103.87 | 103.87 | 103.56 | 103.75 | 19,977 | +0.03(+0.03%) |
Mar 15, 2017 | 102.97 | 103.96 | 102.97 | 103.71 | 42,688 | +0.97(+0.95%) |
Mar 14, 2017 | 102.72 | 102.89 | 102.68 | 102.74 | 11,955 | -0.14(-0.13%) |
Mar 13, 2017 | 102.58 | 102.93 | 102.58 | 102.88 | 7,309 | +0.15(+0.14%) |
Mar 10, 2017 | 102.52 | 102.81 | 102.44 | 102.73 | 12,875 | +0.59(+0.58%) |
Mar 09, 2017 | 102.07 | 102.30 | 101.94 | 102.14 | 9,104 | +0.10(+0.10%) |
Mar 08, 2017 | 101.92 | 102.22 | 101.87 | 102.04 | 17,499 | -0.08(-0.08%) |
Mar 07, 2017 | 102.09 | 102.25 | 102.05 | 102.11 | 6,553 | -0.23(-0.23%) |
Mar 06, 2017 | 102.32 | 102.41 | 102.09 | 102.35 | 165,580 | -0.33(-0.32%) |
Mar 03, 2017 | 102.72 | 102.72 | 102.35 | 102.67 | 35,190 | -0.09(-0.08%) |
Mar 02, 2017 | 102.88 | 103.01 | 102.75 | 102.76 | 15,571 | -0.07(-0.07%) |
Mar 01, 2017 | 102.29 | 103.04 | 102.29 | 102.83 | 19,858 | +0.78(+0.77%) |
Feb 28, 2017 | 101.80 | 102.22 | 101.71 | 102.04 | 8,605 | +0.19(+0.18%) |
Feb 27, 2017 | 101.89 | 101.91 | 101.54 | 101.86 | 11,025 | -0.15(-0.14%) |
Feb 24, 2017 | 101.53 | 102.00 | 101.53 | 102.00 | 11,274 | +0.20(+0.19%) |
Feb 23, 2017 | 102.01 | 102.21 | 101.81 | 101.81 | 8,055 | -0.21(-0.21%) |
Feb 22, 2017 | 101.90 | 102.03 | 101.75 | 102.02 | 6,572 | -0.02(-0.02%) |
Feb 21, 2017 | 101.20 | 102.04 | 101.20 | 102.04 | 10,981 | +0.91(+0.90%) |
Feb 17, 2017 | 101.13 | 101.13 | 101.13 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 100.60 | 100.70 | 100.22 | 100.46 | 12,721 | -0.25(-0.25%) |
Feb 15, 2017 | 100.07 | 100.72 | 99.84 | 100.71 | 11,089 | +0.77(+0.77%) |
Feb 14, 2017 | 99.70 | 100.04 | 99.57 | 99.94 | 12,351 | +0.11(+0.11%) |
Feb 13, 2017 | 99.88 | 99.92 | 99.67 | 99.83 | 11,590 | +0.09(+0.09%) |
Feb 10, 2017 | 99.49 | 99.84 | 99.49 | 99.74 | 14,035 | +0.48(+0.48%) |
Feb 09, 2017 | 98.70 | 99.38 | 98.70 | 99.27 | 17,591 | +0.50(+0.51%) |
Feb 08, 2017 | 98.25 | 98.78 | 98.25 | 98.76 | 20,751 | +0.44(+0.45%) |
Feb 07, 2017 | 98.06 | 98.35 | 98.03 | 98.32 | 7,526 | +0.38(+0.39%) |
Feb 06, 2017 | 98.17 | 98.17 | 97.89 | 97.95 | 19,810 | -0.24(-0.25%) |
Feb 03, 2017 | 97.99 | 98.50 | 97.99 | 98.19 | 23,008 | +0.35(+0.36%) |
Feb 02, 2017 | 97.78 | 98.16 | 97.75 | 97.83 | 22,706 | +0.40(+0.41%) |