Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 102.55 | 102.59 | 101.98 | 102.23 | 5,291,880 | -0.22(-0.22%) |
Apr 27, 2017 | 102.33 | 102.93 | 102.18 | 102.46 | 5,102,752 | +0.19(+0.19%) |
Apr 26, 2017 | 102.50 | 102.89 | 102.24 | 102.27 | 6,064,900 | +0.07(+0.06%) |
Apr 25, 2017 | 102.13 | 102.46 | 101.85 | 102.20 | 6,147,202 | +0.45(+0.44%) |
Apr 24, 2017 | 101.45 | 102.02 | 101.14 | 101.75 | 6,858,533 | +0.94(+0.93%) |
Apr 21, 2017 | 100.84 | 101.05 | 100.64 | 100.82 | 7,272,462 | -0.09(-0.09%) |
Apr 20, 2017 | 100.90 | 101.14 | 100.48 | 100.91 | 7,644,936 | +0.41(+0.41%) |
Apr 19, 2017 | 101.10 | 101.25 | 100.28 | 100.50 | 8,445,599 | -0.37(-0.37%) |
Apr 18, 2017 | 102.00 | 102.15 | 100.15 | 100.87 | 16,286,604 | -3.23(-3.10%) |
Apr 17, 2017 | 103.52 | 104.17 | 103.44 | 104.10 | 6,482,151 | +0.60(+0.58%) |
Apr 13, 2017 | 103.61 | 104.04 | 103.47 | 103.49 | 6,517,427 | -0.34(-0.33%) |
Apr 12, 2017 | 103.12 | 103.88 | 102.97 | 103.83 | 6,710,613 | +0.98(+0.95%) |
Apr 11, 2017 | 102.89 | 103.33 | 102.63 | 102.86 | 5,025,912 | -0.10(-0.10%) |
Apr 10, 2017 | 103.39 | 103.46 | 102.86 | 102.96 | 5,548,479 | -0.48(-0.46%) |
Apr 07, 2017 | 103.60 | 103.89 | 103.36 | 103.44 | 4,366,005 | -0.11(-0.10%) |
Apr 06, 2017 | 103.38 | 103.88 | 103.09 | 103.54 | 5,222,581 | +0.21(+0.20%) |
Apr 05, 2017 | 103.27 | 104.00 | 103.01 | 103.34 | 6,819,005 | +0.10(+0.10%) |
Apr 04, 2017 | 103.10 | 103.31 | 102.86 | 103.24 | 6,471,437 | -0.01(-0.01%) |
Apr 03, 2017 | 103.28 | 103.76 | 102.91 | 103.25 | 5,985,990 | +0.12(+0.11%) |
Mar 31, 2017 | 102.77 | 103.36 | 102.70 | 103.13 | 6,832,663 | -0.09(-0.09%) |
Mar 30, 2017 | 103.29 | 103.86 | 102.91 | 103.22 | 5,690,335 | -0.22(-0.21%) |
Mar 29, 2017 | 103.54 | 103.78 | 102.97 | 103.44 | 4,795,255 | -0.61(-0.59%) |
Mar 28, 2017 | 104.02 | 104.15 | 103.32 | 104.05 | 6,385,783 | -0.12(-0.11%) |
Mar 27, 2017 | 103.64 | 104.45 | 103.63 | 104.17 | 6,043,699 | +0.27(+0.26%) |
Mar 24, 2017 | 104.21 | 104.63 | 103.61 | 103.90 | 7,838,372 | -0.35(-0.33%) |
Mar 23, 2017 | 104.41 | 105.16 | 104.05 | 104.25 | 10,272,592 | -0.30(-0.29%) |
Mar 22, 2017 | 105.20 | 105.70 | 104.50 | 104.55 | 12,406,352 | -0.82(-0.78%) |
Mar 21, 2017 | 106.30 | 106.36 | 105.27 | 105.36 | 9,152,754 | -0.68(-0.64%) |
Mar 20, 2017 | 106.02 | 106.33 | 105.96 | 106.04 | 7,037,897 | +0.01(+0.01%) |
Mar 17, 2017 | 106.36 | 106.76 | 105.94 | 106.04 | 16,063,389 | -0.33(-0.31%) |
Mar 16, 2017 | 106.35 | 106.57 | 105.80 | 106.37 | 9,191,504 | -0.41(-0.39%) |
Mar 15, 2017 | 105.20 | 106.81 | 104.83 | 106.78 | 10,096,512 | +1.58(+1.50%) |
Mar 14, 2017 | 105.04 | 105.78 | 104.97 | 105.20 | 9,274,820 | +0.31(+0.29%) |
Mar 13, 2017 | 104.19 | 105.12 | 104.16 | 104.89 | 8,650,158 | +0.39(+0.37%) |
Mar 10, 2017 | 104.36 | 104.74 | 103.95 | 104.50 | 8,931,431 | +0.22(+0.21%) |
Mar 09, 2017 | 103.15 | 104.50 | 102.81 | 104.29 | 10,351,151 | +1.53(+1.49%) |
Mar 08, 2017 | 102.47 | 103.24 | 102.26 | 102.76 | 9,552,409 | +0.22(+0.22%) |
Mar 07, 2017 | 101.50 | 103.06 | 101.35 | 102.53 | 8,023,977 | +0.10(+0.10%) |
Mar 06, 2017 | 101.85 | 103.03 | 101.52 | 102.43 | 8,056,151 | -0.07(-0.06%) |
Mar 03, 2017 | 102.62 | 102.04 | 102.50 | 6,755,673 | +0.13(+0.13%) | |
Mar 02, 2017 | 102.47 | 102.97 | 101.86 | 102.37 | 8,393,237 | -0.19(-0.19%) |
Mar 01, 2017 | 101.42 | 103.05 | 101.37 | 102.56 | 11,345,022 | +1.37(+1.35%) |
Feb 28, 2017 | 101.03 | 101.56 | 100.97 | 101.19 | 10,730,987 | -0.16(-0.15%) |
Feb 27, 2017 | 101.13 | 101.75 | 101.10 | 101.35 | 7,181,022 | -0.27(-0.27%) |
Feb 24, 2017 | 100.60 | 101.63 | 100.11 | 101.62 | 13,085,466 | +1.52(+1.51%) |
Feb 23, 2017 | 98.31 | 100.27 | 98.28 | 100.11 | 12,129,748 | +1.79(+1.82%) |
Feb 22, 2017 | 98.12 | 98.51 | 98.09 | 98.31 | 6,203,270 | -0.12(-0.12%) |
Feb 21, 2017 | 97.39 | 98.62 | 97.33 | 98.43 | 10,448,858 | +0.66(+0.67%) |
Feb 17, 2017 | 97.77 | 97.77 | 97.77 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 96.24 | 97.29 | 96.24 | 97.13 | 8,654,288 | +0.72(+0.75%) |
Feb 15, 2017 | 95.34 | 96.62 | 95.08 | 96.41 | 7,267,863 | +0.69(+0.72%) |
Feb 14, 2017 | 94.96 | 95.75 | 94.86 | 95.71 | 6,733,792 | +0.39(+0.41%) |
Feb 13, 2017 | 94.83 | 95.52 | 94.78 | 95.32 | 6,942,208 | +0.53(+0.56%) |
Feb 10, 2017 | 94.04 | 95.41 | 93.96 | 94.79 | 7,827,304 | +0.95(+1.02%) |
Feb 09, 2017 | 93.28 | 94.31 | 93.28 | 93.84 | 7,117,288 | +0.56(+0.60%) |
Feb 08, 2017 | 93.20 | 93.52 | 93.10 | 93.28 | 6,408,666 | -0.07(-0.07%) |
Feb 07, 2017 | 93.44 | 93.46 | 92.99 | 93.35 | 6,695,952 | +0.07(+0.07%) |
Feb 06, 2017 | 93.33 | 93.44 | 92.64 | 93.28 | 7,511,062 | -0.20(-0.21%) |
Feb 03, 2017 | 93.36 | 93.49 | 92.67 | 93.48 | 8,835,157 | +0.06(+0.06%) |
Feb 02, 2017 | 92.80 | 93.46 | 92.76 | 93.42 | 9,513,441 | +0.28(+0.30%) |