Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 104.34 | 105.15 | 103.38 | 103.84 | 11,931 | -0.66(-0.63%) |
Apr 27, 2017 | 104.84 | 105.92 | 103.61 | 104.49 | 7,516 | -0.23(-0.22%) |
Apr 26, 2017 | 105.19 | 105.53 | 104.12 | 104.72 | 8,005 | -0.42(-0.40%) |
Apr 25, 2017 | 106.69 | 106.88 | 104.26 | 105.15 | 15,382 | -2.77(-2.57%) |
Apr 24, 2017 | 108.38 | 109.34 | 107.57 | 107.92 | 19,200 | -3.31(-2.98%) |
Apr 21, 2017 | 108.84 | 111.85 | 108.84 | 111.23 | 16,543 | +2.12(+1.94%) |
Apr 20, 2017 | 109.61 | 111.16 | 108.61 | 109.11 | 14,769 | -1.12(-1.01%) |
Apr 19, 2017 | 110.58 | 111.16 | 108.89 | 110.23 | 16,169 | -0.92(-0.83%) |
Apr 18, 2017 | 109.58 | 112.39 | 109.34 | 111.16 | 16,961 | +2.16(+1.98%) |
Apr 17, 2017 | 109.04 | 110.35 | 108.61 | 109.00 | 6,712 | +0.04(+0.03%) |
Apr 13, 2017 | 111.23 | 111.23 | 108.19 | 108.96 | 26,247 | -1.62(-1.46%) |
Apr 12, 2017 | 110.23 | 111.39 | 109.57 | 110.58 | 15,063 | -0.04(-0.03%) |
Apr 11, 2017 | 109.92 | 112.58 | 109.08 | 110.62 | 28,263 | +0.81(+0.74%) |
Apr 10, 2017 | 108.61 | 110.04 | 107.88 | 109.81 | 17,784 | +0.73(+0.67%) |
Apr 07, 2017 | 111.35 | 111.58 | 108.65 | 109.08 | 9,745 | -1.58(-1.43%) |
Apr 06, 2017 | 110.77 | 112.37 | 110.31 | 110.66 | 14,495 | -0.54(-0.48%) |
Apr 05, 2017 | 108.07 | 111.93 | 107.30 | 111.19 | 21,355 | +2.85(+2.63%) |
Apr 04, 2017 | 108.96 | 109.61 | 107.65 | 108.34 | 14,780 | -0.27(-0.25%) |
Apr 03, 2017 | 106.88 | 108.88 | 105.38 | 108.61 | 15,909 | +1.50(+1.40%) |
Mar 31, 2017 | 107.11 | 107.77 | 106.41 | 107.11 | 9,461 | +0.12(+0.11%) |
Mar 30, 2017 | 106.73 | 107.80 | 106.53 | 107.00 | 12,198 | +0.77(+0.73%) |
Mar 29, 2017 | 106.96 | 107.15 | 104.72 | 106.22 | 18,880 | -1.77(-1.64%) |
Mar 28, 2017 | 107.11 | 108.92 | 106.03 | 108.00 | 23,004 | +0.77(+0.72%) |
Mar 27, 2017 | 111.81 | 111.89 | 106.77 | 107.23 | 85,630 | -2.23(-2.04%) |
Mar 24, 2017 | 109.92 | 110.80 | 108.81 | 109.46 | 22,338 | -1.16(-1.04%) |
Mar 23, 2017 | 109.88 | 111.16 | 108.46 | 110.62 | 39,770 | +0.92(+0.84%) |
Mar 22, 2017 | 111.23 | 111.93 | 109.65 | 109.69 | 31,270 | -1.54(-1.38%) |
Mar 21, 2017 | 104.72 | 111.39 | 104.49 | 111.23 | 114,887 | +5.97(+5.67%) |
Mar 20, 2017 | 106.38 | 106.65 | 104.65 | 105.26 | 17,440 | -1.12(-1.05%) |
Mar 17, 2017 | 107.07 | 107.61 | 105.07 | 106.38 | 116,760 | +2.31(+2.22%) |
Mar 16, 2017 | 101.64 | 104.80 | 101.64 | 104.07 | 42,852 | +2.73(+2.70%) |
Mar 15, 2017 | 104.34 | 104.34 | 100.53 | 101.33 | 34,415 | -3.16(-3.02%) |
Mar 14, 2017 | 103.41 | 104.84 | 103.18 | 104.49 | 28,657 | +1.77(+1.73%) |
Mar 13, 2017 | 102.57 | 104.11 | 102.53 | 102.72 | 23,196 | +0.00(+0.00%) |
Mar 10, 2017 | 102.76 | 105.38 | 102.53 | 102.72 | 34,031 | -1.31(-1.26%) |
Mar 09, 2017 | 104.84 | 106.03 | 103.45 | 104.03 | 38,728 | -0.77(-0.73%) |
Mar 08, 2017 | 107.30 | 107.30 | 103.07 | 104.80 | 42,617 | -1.85(-1.73%) |
Mar 07, 2017 | 105.92 | 107.46 | 104.92 | 106.65 | 34,649 | +3.16(+3.05%) |
Mar 06, 2017 | 102.45 | 104.56 | 102.45 | 103.49 | 17,777 | +1.69(+1.67%) |
Mar 03, 2017 | 103.53 | 104.27 | 101.45 | 101.80 | 21,347 | -1.89(-1.82%) |
Mar 02, 2017 | 102.91 | 103.95 | 100.91 | 103.68 | 27,587 | +0.92(+0.90%) |
Mar 01, 2017 | 103.41 | 104.45 | 101.87 | 102.76 | 37,478 | -2.85(-2.70%) |
Feb 28, 2017 | 105.11 | 106.50 | 103.61 | 105.61 | 40,371 | +0.89(+0.85%) |
Feb 27, 2017 | 111.08 | 111.08 | 104.49 | 104.72 | 48,691 | -6.20(-5.59%) |
Feb 24, 2017 | 113.47 | 113.47 | 110.85 | 110.92 | 25,817 | -0.46(-0.41%) |
Feb 23, 2017 | 110.66 | 113.85 | 110.35 | 111.39 | 20,450 | +0.46(+0.42%) |
Feb 22, 2017 | 108.96 | 110.92 | 108.61 | 110.92 | 18,735 | +1.93(+1.77%) |
Feb 21, 2017 | 107.73 | 109.52 | 106.65 | 109.00 | 21,899 | +1.19(+1.11%) |
Feb 17, 2017 | 107.80 | 107.80 | 107.80 | 0 | -1.04(-0.96%) | |
Feb 16, 2017 | 106.92 | 110.92 | 106.11 | 108.84 | 32,863 | +1.62(+1.51%) |
Feb 15, 2017 | 111.54 | 111.81 | 107.16 | 107.23 | 42,537 | -4.20(-3.77%) |
Feb 14, 2017 | 114.24 | 114.85 | 111.16 | 111.42 | 37,179 | -2.70(-2.36%) |
Feb 13, 2017 | 115.16 | 115.31 | 113.62 | 114.12 | 21,768 | -1.46(-1.27%) |
Feb 10, 2017 | 115.31 | 116.28 | 114.53 | 115.58 | 64,190 | +0.19(+0.17%) |
Feb 09, 2017 | 118.09 | 118.14 | 114.92 | 115.39 | 38,598 | -2.54(-2.16%) |
Feb 08, 2017 | 119.28 | 120.71 | 117.47 | 117.93 | 44,680 | +0.42(+0.36%) |
Feb 07, 2017 | 116.47 | 118.70 | 115.70 | 117.51 | 73,210 | +1.04(+0.89%) |
Feb 06, 2017 | 117.32 | 118.59 | 116.36 | 116.47 | 19,510 | -0.42(-0.36%) |
Feb 03, 2017 | 118.13 | 119.94 | 116.74 | 116.89 | 33,192 | -2.43(-2.03%) |
Feb 02, 2017 | 119.78 | 121.32 | 118.55 | 119.32 | 24,445 | +0.23(+0.19%) |