Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 106.23 | 106.88 | 105.63 | 106.33 | 327,492 | -0.42(-0.39%) |
Apr 27, 2017 | 106.66 | 107.27 | 105.50 | 106.74 | 262,286 | +0.49(+0.47%) |
Apr 26, 2017 | 106.16 | 106.82 | 105.27 | 106.25 | 224,713 | -0.19(-0.17%) |
Apr 25, 2017 | 106.61 | 107.64 | 106.02 | 106.43 | 282,922 | +0.11(+0.10%) |
Apr 24, 2017 | 105.67 | 107.05 | 104.91 | 106.33 | 294,339 | +1.93(+1.85%) |
Apr 21, 2017 | 104.12 | 105.09 | 104.08 | 104.40 | 225,364 | -0.21(-0.20%) |
Apr 20, 2017 | 105.50 | 105.85 | 104.51 | 104.61 | 324,861 | -0.67(-0.64%) |
Apr 19, 2017 | 105.31 | 105.78 | 104.54 | 105.28 | 331,177 | +0.10(+0.09%) |
Apr 18, 2017 | 103.69 | 105.59 | 102.76 | 105.18 | 294,435 | +1.01(+0.97%) |
Apr 17, 2017 | 102.43 | 104.18 | 101.90 | 104.17 | 240,520 | +2.31(+2.27%) |
Apr 13, 2017 | 102.09 | 102.66 | 101.71 | 101.86 | 446,955 | -0.26(-0.26%) |
Apr 12, 2017 | 103.73 | 103.73 | 101.54 | 102.13 | 521,066 | -1.33(-1.28%) |
Apr 11, 2017 | 103.52 | 103.91 | 102.84 | 103.45 | 414,602 | +0.05(+0.05%) |
Apr 10, 2017 | 103.61 | 104.33 | 102.92 | 103.41 | 401,265 | +0.29(+0.28%) |
Apr 07, 2017 | 103.17 | 103.68 | 102.34 | 103.11 | 438,339 | -0.53(-0.52%) |
Apr 06, 2017 | 103.77 | 104.33 | 103.20 | 103.65 | 417,967 | +0.06(+0.06%) |
Apr 05, 2017 | 102.81 | 104.63 | 102.66 | 103.59 | 747,949 | +0.78(+0.75%) |
Apr 04, 2017 | 104.37 | 104.53 | 102.63 | 102.81 | 8,456,170 | -1.86(-1.78%) |
Apr 03, 2017 | 104.73 | 105.32 | 104.32 | 104.68 | 430,316 | -0.03(-0.03%) |
Mar 31, 2017 | 102.60 | 105.11 | 102.53 | 104.71 | 420,392 | +2.05(+1.99%) |
Mar 30, 2017 | 100.68 | 102.82 | 100.04 | 102.66 | 408,126 | +2.06(+2.04%) |
Mar 29, 2017 | 100.98 | 100.98 | 100.12 | 100.60 | 147,404 | -0.43(-0.42%) |
Mar 28, 2017 | 101.01 | 101.48 | 99.91 | 101.03 | 243,338 | -0.14(-0.14%) |
Mar 27, 2017 | 99.86 | 101.28 | 99.77 | 101.17 | 194,153 | -0.51(-0.51%) |
Mar 24, 2017 | 101.43 | 101.95 | 101.02 | 101.69 | 325,711 | +0.40(+0.39%) |
Mar 23, 2017 | 102.00 | 102.21 | 101.05 | 101.29 | 257,824 | -0.77(-0.75%) |
Mar 22, 2017 | 101.83 | 102.17 | 100.73 | 102.06 | 219,143 | +0.53(+0.53%) |
Mar 21, 2017 | 104.59 | 104.59 | 101.30 | 101.52 | 386,673 | -2.74(-2.62%) |
Mar 20, 2017 | 105.13 | 105.13 | 103.68 | 104.26 | 202,191 | -0.87(-0.83%) |
Mar 17, 2017 | 104.75 | 105.28 | 104.01 | 105.13 | 393,173 | +0.54(+0.52%) |
Mar 16, 2017 | 105.10 | 105.74 | 104.19 | 104.59 | 238,075 | -0.45(-0.42%) |
Mar 15, 2017 | 104.12 | 105.57 | 103.97 | 105.04 | 389,829 | +1.14(+1.09%) |
Mar 14, 2017 | 104.53 | 104.53 | 103.06 | 103.90 | 236,824 | -1.12(-1.07%) |
Mar 13, 2017 | 104.57 | 105.12 | 104.32 | 105.03 | 197,905 | +0.46(+0.44%) |
Mar 10, 2017 | 105.18 | 105.49 | 103.67 | 104.57 | 253,753 | -0.68(-0.65%) |
Mar 09, 2017 | 103.90 | 105.26 | 103.80 | 105.25 | 353,461 | +1.85(+1.79%) |
Mar 08, 2017 | 103.82 | 104.71 | 103.34 | 103.40 | 383,048 | -0.53(-0.51%) |
Mar 07, 2017 | 103.55 | 104.21 | 103.14 | 103.93 | 309,184 | -0.32(-0.31%) |
Mar 06, 2017 | 104.09 | 104.80 | 103.68 | 104.25 | 228,491 | -0.06(-0.06%) |
Mar 03, 2017 | 103.66 | 104.47 | 102.78 | 104.31 | 339,026 | +0.77(+0.74%) |
Mar 02, 2017 | 104.04 | 104.08 | 103.00 | 103.54 | 225,474 | -0.52(-0.50%) |
Mar 01, 2017 | 103.35 | 104.97 | 102.96 | 104.07 | 572,923 | +1.69(+1.65%) |
Feb 28, 2017 | 103.51 | 103.75 | 102.14 | 102.38 | 555,437 | -1.11(-1.07%) |
Feb 27, 2017 | 102.62 | 103.59 | 102.59 | 103.48 | 417,736 | +1.05(+1.02%) |
Feb 24, 2017 | 104.38 | 104.38 | 101.91 | 102.44 | 603,163 | -2.54(-2.42%) |
Feb 23, 2017 | 105.49 | 105.98 | 104.65 | 104.98 | 409,100 | -0.16(-0.15%) |
Feb 22, 2017 | 105.22 | 105.78 | 104.88 | 105.13 | 493,576 | -0.15(-0.14%) |
Feb 21, 2017 | 104.18 | 105.70 | 102.85 | 105.28 | 431,126 | +0.32(+0.30%) |
Feb 17, 2017 | 104.96 | 104.96 | 104.96 | 0 | +1.25(+1.21%) | |
Feb 16, 2017 | 102.98 | 103.94 | 102.45 | 103.71 | 519,793 | +0.51(+0.50%) |
Feb 15, 2017 | 102.90 | 104.16 | 102.37 | 103.19 | 445,865 | +0.71(+0.69%) |
Feb 14, 2017 | 99.33 | 103.70 | 99.04 | 102.48 | 977,487 | +3.24(+3.26%) |
Feb 13, 2017 | 98.35 | 100.00 | 97.98 | 99.24 | 1,042,778 | +1.51(+1.55%) |
Feb 10, 2017 | 98.92 | 99.85 | 97.53 | 97.73 | 1,375,813 | -1.10(-1.11%) |
Feb 09, 2017 | 107.10 | 109.62 | 97.45 | 98.83 | 2,047,924 | -19.97(-16.81%) |
Feb 08, 2017 | 118.61 | 119.86 | 118.19 | 118.80 | 327,641 | +0.06(+0.05%) |
Feb 07, 2017 | 121.55 | 121.80 | 118.61 | 118.74 | 445,356 | -2.91(-2.39%) |
Feb 06, 2017 | 119.91 | 121.68 | 119.83 | 121.65 | 255,250 | +1.40(+1.16%) |
Feb 03, 2017 | 119.97 | 120.75 | 119.35 | 120.26 | 432,101 | +0.75(+0.63%) |
Feb 02, 2017 | 119.19 | 119.83 | 118.34 | 119.51 | 296,946 | +0.52(+0.44%) |