Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.53 | 103.53 | 101.10 | 101.48 | 3,389 | -0.42(-0.41%) |
Apr 27, 2017 | 102.63 | 103.14 | 101.63 | 101.90 | 6,225 | -0.24(-0.24%) |
Apr 26, 2017 | 103.67 | 103.67 | 102.14 | 102.14 | 4,511 | -1.77(-1.70%) |
Apr 25, 2017 | 101.83 | 103.94 | 101.33 | 103.91 | 8,102 | +3.85(+3.85%) |
Apr 24, 2017 | 100.92 | 101.16 | 99.68 | 100.06 | 16,013 | +1.67(+1.69%) |
Apr 21, 2017 | 97.67 | 98.53 | 97.11 | 98.39 | 12,901 | -0.07(-0.07%) |
Apr 20, 2017 | 98.57 | 99.64 | 97.90 | 98.46 | 23,671 | +1.06(+1.09%) |
Apr 19, 2017 | 97.11 | 98.16 | 97.11 | 97.41 | 5,255 | +1.44(+1.50%) |
Apr 18, 2017 | 97.94 | 98.43 | 95.38 | 95.97 | 22,803 | -3.78(-3.79%) |
Apr 17, 2017 | 98.67 | 100.30 | 98.64 | 99.75 | 6,941 | +1.08(+1.09%) |
Apr 13, 2017 | 98.67 | 100.08 | 98.32 | 98.67 | 13,918 | -1.26(-1.26%) |
Apr 12, 2017 | 101.20 | 101.71 | 99.40 | 99.93 | 27,138 | -1.50(-1.48%) |
Apr 11, 2017 | 103.10 | 103.10 | 101.00 | 101.43 | 11,830 | -2.93(-2.81%) |
Apr 10, 2017 | 104.60 | 105.05 | 103.70 | 104.36 | 6,829 | -1.49(-1.41%) |
Apr 07, 2017 | 103.11 | 105.85 | 101.97 | 105.85 | 4,405 | +1.46(+1.39%) |
Apr 06, 2017 | 104.32 | 106.27 | 104.32 | 104.39 | 3,363 | +0.42(+0.40%) |
Apr 05, 2017 | 106.16 | 106.65 | 103.94 | 103.98 | 4,881 | -1.04(-0.99%) |
Apr 04, 2017 | 104.12 | 105.23 | 103.63 | 105.02 | 11,725 | +1.49(+1.44%) |
Apr 03, 2017 | 106.54 | 106.54 | 103.01 | 103.53 | 19,269 | -2.95(-2.77%) |
Mar 31, 2017 | 107.55 | 107.69 | 106.47 | 106.47 | 1,862 | -0.90(-0.84%) |
Mar 30, 2017 | 105.54 | 107.55 | 105.54 | 107.38 | 5,324 | +2.53(+2.41%) |
Mar 29, 2017 | 106.23 | 106.23 | 104.84 | 104.84 | 4,808 | -2.01(-1.88%) |
Mar 28, 2017 | 103.87 | 107.15 | 103.87 | 106.86 | 2,693 | +2.11(+2.02%) |
Mar 27, 2017 | 103.67 | 105.21 | 103.35 | 104.74 | 4,808 | -1.46(-1.37%) |
Mar 24, 2017 | 107.27 | 107.34 | 105.57 | 106.20 | 7,166 | -1.11(-1.03%) |
Mar 23, 2017 | 106.82 | 108.10 | 106.09 | 107.31 | 7,748 | +0.56(+0.52%) |
Mar 22, 2017 | 106.58 | 107.17 | 105.47 | 106.75 | 87,347 | -1.32(-1.22%) |
Mar 21, 2017 | 111.23 | 111.23 | 107.90 | 108.07 | 21,058 | -2.93(-2.64%) |
Mar 20, 2017 | 112.93 | 112.93 | 110.84 | 111.00 | 10,085 | -1.44(-1.28%) |
Mar 17, 2017 | 114.28 | 114.28 | 112.20 | 112.44 | 10,337 | -2.22(-1.94%) |
Mar 16, 2017 | 114.24 | 115.42 | 114.00 | 114.66 | 8,746 | +1.28(+1.13%) |
Mar 15, 2017 | 115.91 | 115.98 | 112.38 | 113.38 | 29,553 | -3.99(-3.40%) |
Mar 14, 2017 | 118.30 | 118.47 | 116.64 | 117.36 | 23,828 | -1.46(-1.23%) |
Mar 13, 2017 | 118.16 | 118.96 | 117.33 | 118.82 | 17,978 | +2.12(+1.81%) |
Mar 10, 2017 | 116.95 | 118.44 | 116.68 | 116.71 | 22,831 | -1.28(-1.09%) |
Mar 09, 2017 | 116.43 | 118.14 | 116.19 | 117.99 | 16,485 | +2.91(+2.53%) |
Mar 08, 2017 | 116.64 | 116.74 | 114.80 | 115.08 | 11,440 | +1.77(+1.56%) |
Mar 07, 2017 | 113.27 | 113.55 | 112.69 | 113.31 | 7,279 | +0.97(+0.86%) |
Mar 06, 2017 | 111.16 | 112.89 | 111.16 | 112.34 | 8,752 | +1.59(+1.44%) |
Mar 03, 2017 | 110.98 | 112.72 | 110.74 | 110.74 | 6,399 | -0.62(-0.56%) |
Mar 02, 2017 | 111.54 | 112.40 | 111.36 | 111.36 | 15,595 | +1.14(+1.04%) |
Mar 01, 2017 | 110.25 | 111.64 | 110.15 | 110.22 | 11,335 | +5.48(+5.23%) |
Feb 28, 2017 | 105.78 | 105.78 | 104.17 | 104.74 | 4,404 | -1.39(-1.31%) |
Feb 27, 2017 | 105.24 | 106.37 | 104.85 | 106.13 | 7,840 | +1.91(+1.83%) |
Feb 24, 2017 | 106.23 | 106.23 | 104.08 | 104.22 | 11,471 | -3.75(-3.47%) |
Feb 23, 2017 | 107.97 | 108.70 | 107.86 | 107.97 | 4,540 | -0.80(-0.73%) |
Feb 22, 2017 | 107.52 | 110.76 | 107.52 | 108.76 | 4,938 | -0.80(-0.73%) |
Feb 21, 2017 | 110.57 | 110.92 | 108.31 | 109.56 | 12,752 | +0.70(+0.64%) |
Feb 17, 2017 | 108.86 | 108.86 | 108.86 | 0 | -1.91(-1.73%) | |
Feb 16, 2017 | 112.02 | 112.06 | 109.25 | 110.78 | 23,975 | -1.94(-1.72%) |
Feb 15, 2017 | 113.45 | 113.58 | 112.09 | 112.72 | 15,581 | +1.66(+1.50%) |
Feb 14, 2017 | 109.22 | 112.82 | 109.08 | 111.05 | 51,623 | +2.19(+2.01%) |
Feb 13, 2017 | 109.22 | 110.05 | 108.73 | 108.87 | 15,939 | +1.07(+1.00%) |
Feb 10, 2017 | 109.39 | 109.42 | 107.52 | 107.79 | 5,520 | +0.04(+0.03%) |
Feb 09, 2017 | 106.27 | 107.86 | 105.91 | 107.76 | 5,337 | +3.61(+3.46%) |
Feb 08, 2017 | 106.20 | 106.20 | 104.01 | 104.15 | 18,377 | -4.13(-3.81%) |
Feb 07, 2017 | 110.46 | 110.50 | 107.38 | 108.28 | 9,469 | -2.25(-2.04%) |
Feb 06, 2017 | 110.64 | 111.77 | 109.63 | 110.53 | 9,296 | -2.36(-2.09%) |
Feb 03, 2017 | 111.64 | 113.93 | 110.81 | 112.89 | 12,534 | +0.08(+0.07%) |
Feb 02, 2017 | 110.15 | 112.81 | 109.89 | 112.81 | 20,693 | +0.44(+0.39%) |