Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 101.73 | 101.77 | 101.16 | 101.42 | 5,334,657 | -0.22(-0.22%) |
Apr 27, 2017 | 101.51 | 102.10 | 101.36 | 101.64 | 5,144,000 | +0.19(+0.19%) |
Apr 26, 2017 | 101.68 | 102.06 | 101.42 | 101.45 | 6,113,925 | +0.06(+0.06%) |
Apr 25, 2017 | 101.31 | 101.64 | 101.04 | 101.38 | 6,196,893 | +0.44(+0.44%) |
Apr 24, 2017 | 100.64 | 101.20 | 100.33 | 100.94 | 6,913,974 | +0.93(+0.93%) |
Apr 21, 2017 | 100.03 | 100.24 | 99.83 | 100.01 | 7,331,248 | -0.09(-0.09%) |
Apr 20, 2017 | 100.09 | 100.33 | 99.67 | 100.10 | 7,706,734 | +0.41(+0.41%) |
Apr 19, 2017 | 100.29 | 100.44 | 99.48 | 99.69 | 8,513,868 | -0.37(-0.37%) |
Apr 18, 2017 | 101.18 | 101.33 | 99.35 | 100.06 | 16,418,255 | -3.20(-3.10%) |
Apr 17, 2017 | 102.69 | 103.34 | 102.61 | 103.26 | 6,534,549 | +0.60(+0.58%) |
Apr 13, 2017 | 102.78 | 103.21 | 102.64 | 102.66 | 6,570,110 | -0.34(-0.33%) |
Apr 12, 2017 | 102.29 | 103.05 | 102.15 | 103.00 | 6,764,858 | +0.97(+0.95%) |
Apr 11, 2017 | 102.06 | 102.50 | 101.81 | 102.03 | 5,066,539 | -0.10(-0.10%) |
Apr 10, 2017 | 102.56 | 102.63 | 102.04 | 102.13 | 5,593,330 | -0.48(-0.46%) |
Apr 07, 2017 | 102.77 | 103.06 | 102.53 | 102.61 | 4,401,298 | -0.11(-0.10%) |
Apr 06, 2017 | 102.55 | 103.05 | 102.26 | 102.71 | 5,264,797 | +0.20(+0.20%) |
Apr 05, 2017 | 102.44 | 103.17 | 102.19 | 102.51 | 6,874,126 | +0.10(+0.10%) |
Apr 04, 2017 | 102.27 | 102.48 | 102.03 | 102.41 | 6,523,749 | -0.01(-0.01%) |
Apr 03, 2017 | 102.45 | 102.93 | 102.08 | 102.42 | 6,034,378 | +0.12(+0.11%) |
Mar 31, 2017 | 101.94 | 102.53 | 101.88 | 102.30 | 6,887,894 | -0.09(-0.09%) |
Mar 30, 2017 | 102.46 | 103.03 | 102.08 | 102.39 | 5,736,332 | -0.21(-0.21%) |
Mar 29, 2017 | 102.71 | 102.94 | 102.15 | 102.61 | 4,834,017 | -0.61(-0.59%) |
Mar 28, 2017 | 103.18 | 103.31 | 102.49 | 103.21 | 6,437,402 | -0.11(-0.11%) |
Mar 27, 2017 | 102.80 | 103.61 | 102.80 | 103.33 | 6,092,553 | +0.26(+0.26%) |
Mar 24, 2017 | 103.38 | 103.79 | 102.78 | 103.07 | 7,901,733 | -0.34(-0.33%) |
Mar 23, 2017 | 103.58 | 104.32 | 103.21 | 103.41 | 10,355,630 | -0.30(-0.29%) |
Mar 22, 2017 | 104.36 | 104.85 | 103.67 | 103.71 | 12,506,638 | -0.81(-0.78%) |
Mar 21, 2017 | 105.45 | 105.51 | 104.43 | 104.52 | 9,226,739 | -0.67(-0.64%) |
Mar 20, 2017 | 105.17 | 105.48 | 105.11 | 105.19 | 7,094,787 | +0.01(+0.01%) |
Mar 17, 2017 | 105.51 | 105.91 | 105.09 | 105.19 | 16,193,236 | -0.33(-0.31%) |
Mar 16, 2017 | 105.50 | 105.71 | 104.95 | 105.51 | 9,265,803 | -0.41(-0.39%) |
Mar 15, 2017 | 104.36 | 105.96 | 103.99 | 105.92 | 10,178,127 | +1.57(+1.50%) |
Mar 14, 2017 | 104.20 | 104.93 | 104.13 | 104.36 | 9,349,792 | +0.30(+0.29%) |
Mar 13, 2017 | 103.35 | 104.27 | 103.32 | 104.05 | 8,720,081 | +0.39(+0.37%) |
Mar 10, 2017 | 103.53 | 103.90 | 103.12 | 103.67 | 9,003,627 | +0.21(+0.21%) |
Mar 09, 2017 | 102.33 | 103.67 | 101.99 | 103.45 | 10,434,824 | +1.52(+1.49%) |
Mar 08, 2017 | 101.64 | 102.41 | 101.44 | 101.93 | 9,629,625 | +0.22(+0.22%) |
Mar 07, 2017 | 100.68 | 102.23 | 100.54 | 101.71 | 8,088,838 | +0.10(+0.10%) |
Mar 06, 2017 | 101.04 | 102.20 | 100.70 | 101.61 | 8,121,273 | -0.06(-0.06%) |
Mar 03, 2017 | 101.79 | 101.22 | 101.68 | 6,810,282 | +0.13(+0.13%) | |
Mar 02, 2017 | 101.64 | 102.15 | 101.05 | 101.55 | 8,461,083 | -0.19(-0.19%) |
Mar 01, 2017 | 100.61 | 102.22 | 100.55 | 101.74 | 11,436,729 | +1.36(+1.35%) |
Feb 28, 2017 | 100.22 | 100.74 | 100.16 | 100.38 | 10,817,730 | -0.16(-0.16%) |
Feb 27, 2017 | 100.31 | 100.93 | 100.29 | 100.54 | 7,239,069 | -0.27(-0.27%) |
Feb 24, 2017 | 99.80 | 100.82 | 99.30 | 100.81 | 13,191,241 | +1.50(+1.51%) |
Feb 23, 2017 | 97.53 | 99.47 | 97.49 | 99.30 | 12,227,798 | +1.78(+1.82%) |
Feb 22, 2017 | 97.33 | 97.72 | 97.31 | 97.53 | 6,253,414 | -0.11(-0.12%) |
Feb 21, 2017 | 96.61 | 97.83 | 96.55 | 97.64 | 10,533,320 | +0.65(+0.67%) |
Feb 17, 2017 | 96.99 | 96.99 | 96.99 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 95.47 | 96.51 | 95.47 | 96.35 | 8,724,245 | +0.72(+0.75%) |
Feb 15, 2017 | 94.57 | 95.84 | 94.32 | 95.63 | 7,326,612 | +0.69(+0.72%) |
Feb 14, 2017 | 94.20 | 94.98 | 94.10 | 94.95 | 6,788,224 | +0.39(+0.41%) |
Feb 13, 2017 | 94.07 | 94.75 | 94.02 | 94.56 | 6,998,325 | +0.52(+0.56%) |
Feb 10, 2017 | 93.28 | 94.65 | 93.21 | 94.03 | 7,890,576 | +0.95(+1.02%) |
Feb 09, 2017 | 92.53 | 93.55 | 92.53 | 93.09 | 7,174,820 | +0.55(+0.60%) |
Feb 08, 2017 | 92.45 | 92.77 | 92.35 | 92.53 | 6,460,470 | -0.07(-0.07%) |
Feb 07, 2017 | 92.70 | 92.71 | 92.25 | 92.60 | 6,750,078 | +0.07(+0.07%) |
Feb 06, 2017 | 92.58 | 92.69 | 91.90 | 92.53 | 7,571,777 | -0.20(-0.21%) |
Feb 03, 2017 | 92.61 | 92.74 | 91.93 | 92.73 | 8,906,575 | +0.06(+0.06%) |
Feb 02, 2017 | 92.06 | 92.71 | 92.02 | 92.67 | 9,590,343 | +0.28(+0.30%) |