Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.30 | 103.53 | 101.32 | 101.61 | 14,619 | -1.53(-1.48%) |
Apr 27, 2017 | 102.73 | 103.89 | 101.18 | 103.14 | 6,545 | +0.50(+0.49%) |
Apr 26, 2017 | 102.42 | 103.74 | 101.79 | 102.64 | 8,219 | -0.35(-0.34%) |
Apr 25, 2017 | 102.20 | 104.14 | 102.20 | 102.98 | 16,272 | +0.91(+0.89%) |
Apr 24, 2017 | 102.11 | 102.25 | 100.80 | 102.07 | 8,167 | +1.39(+1.38%) |
Apr 21, 2017 | 101.11 | 101.67 | 100.29 | 100.68 | 11,320 | -0.56(-0.56%) |
Apr 20, 2017 | 99.54 | 102.31 | 99.51 | 101.25 | 13,897 | +1.95(+1.96%) |
Apr 19, 2017 | 99.94 | 100.89 | 99.30 | 99.30 | 11,131 | -1.42(-1.41%) |
Apr 18, 2017 | 100.17 | 101.16 | 100.17 | 100.72 | 12,003 | -0.05(-0.05%) |
Apr 17, 2017 | 99.50 | 100.99 | 99.07 | 100.77 | 14,065 | +2.27(+2.30%) |
Apr 13, 2017 | 98.33 | 99.52 | 98.33 | 98.50 | 24,092 | -1.49(-1.49%) |
Apr 12, 2017 | 99.99 | 100.79 | 99.17 | 99.99 | 29,779 | -0.60(-0.60%) |
Apr 11, 2017 | 100.50 | 101.22 | 99.79 | 100.58 | 17,812 | +0.55(+0.55%) |
Apr 10, 2017 | 101.51 | 101.59 | 99.81 | 100.04 | 19,556 | -1.84(-1.81%) |
Apr 07, 2017 | 100.39 | 102.49 | 100.11 | 101.88 | 14,335 | +0.46(+0.45%) |
Apr 06, 2017 | 100.43 | 102.19 | 100.40 | 101.42 | 12,202 | +0.39(+0.39%) |
Apr 05, 2017 | 102.29 | 102.29 | 100.85 | 101.03 | 26,100 | -0.51(-0.51%) |
Apr 04, 2017 | 102.10 | 102.11 | 101.04 | 101.54 | 17,569 | -0.01(-0.01%) |
Apr 03, 2017 | 102.23 | 102.94 | 100.85 | 101.55 | 24,655 | -1.03(-1.00%) |
Mar 31, 2017 | 100.82 | 102.92 | 100.81 | 102.58 | 62,221 | +0.68(+0.67%) |
Mar 30, 2017 | 100.92 | 101.90 | 100.81 | 101.90 | 14,012 | +1.16(+1.16%) |
Mar 29, 2017 | 100.89 | 101.02 | 98.04 | 100.73 | 17,205 | -0.25(-0.25%) |
Mar 28, 2017 | 100.99 | 101.59 | 99.96 | 100.98 | 14,398 | -0.09(-0.09%) |
Mar 27, 2017 | 99.09 | 101.08 | 98.29 | 101.08 | 20,086 | +0.95(+0.95%) |
Mar 24, 2017 | 100.18 | 101.45 | 99.47 | 100.13 | 26,623 | +0.16(+0.17%) |
Mar 23, 2017 | 99.55 | 100.45 | 99.08 | 99.97 | 17,804 | +0.59(+0.59%) |
Mar 22, 2017 | 100.32 | 100.32 | 98.93 | 99.38 | 16,509 | -0.86(-0.86%) |
Mar 21, 2017 | 100.57 | 102.08 | 98.86 | 100.24 | 29,678 | -0.33(-0.33%) |
Mar 20, 2017 | 101.93 | 101.95 | 100.19 | 100.57 | 7,334 | -1.06(-1.04%) |
Mar 17, 2017 | 102.11 | 104.07 | 100.07 | 101.63 | 68,759 | -0.05(-0.05%) |
Mar 16, 2017 | 101.79 | 103.09 | 100.75 | 101.68 | 24,753 | -0.31(-0.31%) |
Mar 15, 2017 | 101.71 | 102.41 | 100.14 | 101.99 | 31,193 | -0.09(-0.09%) |
Mar 14, 2017 | 101.83 | 102.78 | 101.19 | 102.09 | 16,550 | -0.51(-0.49%) |
Mar 13, 2017 | 102.13 | 103.35 | 102.08 | 102.59 | 13,920 | +0.30(+0.29%) |
Mar 10, 2017 | 102.58 | 103.40 | 102.25 | 102.30 | 18,807 | -0.39(-0.38%) |
Mar 09, 2017 | 103.16 | 103.42 | 101.98 | 102.69 | 30,322 | -0.37(-0.36%) |
Mar 08, 2017 | 104.75 | 105.34 | 102.63 | 103.06 | 30,773 | -1.91(-1.82%) |
Mar 07, 2017 | 102.15 | 105.60 | 102.15 | 104.97 | 11,232 | +0.39(+0.37%) |
Mar 06, 2017 | 103.74 | 105.12 | 103.67 | 104.58 | 23,262 | +0.13(+0.12%) |
Mar 03, 2017 | 104.01 | 105.69 | 103.74 | 104.45 | 17,197 | +0.44(+0.42%) |
Mar 02, 2017 | 106.47 | 106.47 | 102.35 | 104.01 | 29,870 | -2.87(-2.69%) |
Mar 01, 2017 | 104.51 | 107.49 | 103.66 | 106.89 | 23,262 | +3.23(+3.11%) |
Feb 28, 2017 | 103.24 | 105.44 | 102.11 | 103.66 | 29,024 | -0.45(-0.43%) |
Feb 27, 2017 | 104.76 | 104.76 | 102.36 | 104.11 | 21,439 | -0.79(-0.76%) |
Feb 24, 2017 | 104.36 | 104.99 | 102.28 | 104.90 | 45,327 | -0.05(-0.05%) |
Feb 23, 2017 | 104.17 | 105.94 | 104.17 | 104.95 | 12,721 | +0.56(+0.54%) |
Feb 22, 2017 | 105.04 | 105.77 | 104.27 | 104.39 | 14,928 | -0.78(-0.74%) |
Feb 21, 2017 | 104.47 | 108.45 | 102.41 | 105.17 | 30,592 | +0.59(+0.56%) |
Feb 17, 2017 | 104.58 | 104.58 | 104.58 | 0 | -0.20(-0.19%) | |
Feb 16, 2017 | 103.38 | 105.38 | 102.28 | 104.78 | 29,197 | +0.98(+0.95%) |
Feb 15, 2017 | 104.87 | 105.98 | 103.01 | 103.80 | 25,497 | -1.07(-1.02%) |
Feb 14, 2017 | 104.04 | 105.43 | 102.29 | 104.87 | 17,898 | +0.04(+0.04%) |
Feb 13, 2017 | 103.05 | 105.87 | 103.05 | 104.82 | 21,653 | +1.79(+1.73%) |
Feb 10, 2017 | 102.36 | 103.04 | 100.81 | 103.04 | 30,103 | +1.62(+1.60%) |
Feb 09, 2017 | 100.44 | 102.57 | 100.42 | 101.41 | 33,572 | +0.17(+0.17%) |
Feb 08, 2017 | 102.22 | 102.22 | 100.32 | 101.24 | 20,845 | -0.47(-0.47%) |
Feb 07, 2017 | 100.38 | 102.71 | 100.38 | 101.72 | 27,593 | +1.51(+1.51%) |
Feb 06, 2017 | 100.35 | 103.19 | 99.78 | 100.20 | 15,524 | -0.71(-0.70%) |
Feb 03, 2017 | 101.07 | 102.20 | 98.61 | 100.91 | 26,294 | +1.17(+1.18%) |
Feb 02, 2017 | 99.60 | 101.69 | 98.40 | 99.74 | 20,155 | -1.95(-1.92%) |