Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 107.20 | 108.04 | 105.54 | 105.66 | 365,029 | -1.20(-1.12%) |
Apr 27, 2017 | 107.65 | 108.43 | 106.17 | 106.86 | 491,270 | -0.52(-0.48%) |
Apr 26, 2017 | 108.44 | 108.62 | 106.25 | 107.38 | 560,197 | -1.08(-1.00%) |
Apr 25, 2017 | 107.38 | 109.65 | 107.28 | 108.46 | 832,703 | +1.98(+1.86%) |
Apr 24, 2017 | 108.15 | 108.70 | 105.94 | 106.48 | 503,330 | +0.08(+0.08%) |
Apr 21, 2017 | 107.41 | 107.41 | 105.62 | 106.40 | 609,449 | -0.85(-0.79%) |
Apr 20, 2017 | 108.20 | 108.72 | 106.15 | 107.25 | 734,872 | +0.22(+0.21%) |
Apr 19, 2017 | 104.62 | 109.16 | 104.54 | 107.03 | 2,119,081 | +3.88(+3.76%) |
Apr 18, 2017 | 96.62 | 103.78 | 96.31 | 103.15 | 1,642,022 | +5.63(+5.77%) |
Apr 17, 2017 | 96.75 | 97.57 | 95.89 | 97.52 | 541,351 | +1.38(+1.44%) |
Apr 13, 2017 | 94.02 | 96.80 | 93.50 | 96.14 | 744,920 | +2.83(+3.03%) |
Apr 12, 2017 | 95.60 | 95.77 | 92.90 | 93.31 | 451,149 | -2.37(-2.48%) |
Apr 11, 2017 | 94.73 | 95.78 | 94.02 | 95.68 | 391,046 | +0.27(+0.28%) |
Apr 10, 2017 | 94.62 | 96.75 | 94.53 | 95.41 | 430,205 | +0.88(+0.93%) |
Apr 07, 2017 | 94.17 | 95.36 | 94.04 | 94.53 | 331,838 | -0.14(-0.15%) |
Apr 06, 2017 | 93.06 | 94.99 | 92.81 | 94.67 | 486,237 | +1.85(+1.99%) |
Apr 05, 2017 | 93.64 | 94.95 | 92.62 | 92.82 | 614,611 | +0.09(+0.10%) |
Apr 04, 2017 | 91.93 | 93.49 | 91.37 | 92.73 | 557,231 | +0.55(+0.60%) |
Apr 03, 2017 | 93.38 | 93.99 | 90.81 | 92.18 | 489,370 | -0.77(-0.83%) |
Mar 31, 2017 | 92.55 | 94.41 | 92.21 | 92.95 | 481,668 | -0.09(-0.10%) |
Mar 30, 2017 | 92.01 | 93.64 | 91.91 | 93.04 | 698,662 | +0.61(+0.66%) |
Mar 29, 2017 | 91.60 | 92.78 | 91.50 | 92.43 | 298,690 | +0.81(+0.88%) |
Mar 28, 2017 | 90.86 | 92.20 | 90.86 | 91.62 | 374,173 | +0.45(+0.49%) |
Mar 27, 2017 | 88.49 | 91.89 | 87.68 | 91.17 | 477,147 | +1.26(+1.40%) |
Mar 24, 2017 | 90.00 | 91.43 | 89.49 | 89.91 | 435,267 | +0.22(+0.25%) |
Mar 23, 2017 | 90.41 | 91.60 | 89.11 | 89.69 | 350,109 | -0.85(-0.94%) |
Mar 22, 2017 | 90.04 | 91.02 | 89.30 | 90.54 | 426,970 | +0.45(+0.50%) |
Mar 21, 2017 | 93.10 | 93.18 | 89.81 | 90.09 | 691,524 | -2.25(-2.44%) |
Mar 20, 2017 | 93.25 | 93.77 | 91.60 | 92.34 | 494,848 | -1.18(-1.26%) |
Mar 17, 2017 | 94.68 | 94.68 | 92.61 | 93.52 | 535,110 | -0.71(-0.75%) |
Mar 16, 2017 | 96.07 | 96.17 | 93.99 | 94.23 | 269,141 | -1.22(-1.28%) |
Mar 15, 2017 | 94.03 | 96.19 | 93.50 | 95.45 | 445,238 | +2.04(+2.18%) |
Mar 14, 2017 | 93.90 | 94.57 | 92.85 | 93.41 | 451,749 | -2.16(-2.26%) |
Mar 13, 2017 | 96.41 | 95.22 | 95.57 | 545,589 | -0.02(-0.02%) | |
Mar 10, 2017 | 95.94 | 95.94 | 93.50 | 95.59 | 458,634 | +1.13(+1.20%) |
Mar 09, 2017 | 95.00 | 95.75 | 93.91 | 94.46 | 524,757 | -0.65(-0.68%) |
Mar 08, 2017 | 95.62 | 96.92 | 94.90 | 95.11 | 577,424 | -0.08(-0.08%) |
Mar 07, 2017 | 97.00 | 97.00 | 94.84 | 95.19 | 672,843 | -1.65(-1.70%) |
Mar 06, 2017 | 95.40 | 97.14 | 95.00 | 96.84 | 775,757 | +0.30(+0.31%) |
Mar 03, 2017 | 97.59 | 98.21 | 96.32 | 96.54 | 1,037,737 | -1.24(-1.27%) |
Mar 02, 2017 | 96.20 | 98.47 | 96.10 | 97.78 | 1,598,171 | +1.11(+1.15%) |
Mar 01, 2017 | 93.56 | 97.77 | 90.00 | 96.67 | 3,624,405 | +14.49(+17.63%) |
Feb 28, 2017 | 82.57 | 83.13 | 81.72 | 82.18 | 1,087,128 | -0.81(-0.98%) |
Feb 27, 2017 | 81.81 | 83.42 | 81.46 | 82.99 | 991,113 | +1.74(+2.14%) |
Feb 24, 2017 | 78.29 | 81.38 | 77.82 | 81.25 | 515,039 | +2.69(+3.42%) |
Feb 23, 2017 | 80.97 | 81.37 | 77.24 | 78.56 | 607,348 | -1.89(-2.35%) |
Feb 22, 2017 | 81.75 | 82.57 | 80.02 | 80.45 | 425,010 | -1.47(-1.79%) |
Feb 21, 2017 | 80.32 | 81.99 | 80.10 | 81.92 | 523,126 | +1.83(+2.28%) |
Feb 17, 2017 | 80.09 | 80.09 | 80.09 | 0 | -2.14(-2.60%) | |
Feb 16, 2017 | 81.73 | 82.25 | 80.67 | 82.23 | 489,324 | +0.50(+0.61%) |
Feb 15, 2017 | 79.96 | 82.25 | 79.78 | 81.73 | 515,778 | +1.73(+2.16%) |
Feb 14, 2017 | 78.11 | 80.23 | 77.84 | 80.00 | 556,169 | +1.24(+1.57%) |
Feb 13, 2017 | 78.65 | 79.47 | 77.86 | 78.76 | 432,617 | +0.86(+1.10%) |
Feb 10, 2017 | 78.70 | 78.72 | 77.62 | 77.90 | 283,366 | -0.77(-0.98%) |
Feb 09, 2017 | 76.93 | 79.05 | 76.01 | 78.67 | 869,275 | +1.82(+2.37%) |
Feb 08, 2017 | 77.83 | 78.30 | 76.69 | 76.85 | 394,437 | -1.32(-1.69%) |
Feb 07, 2017 | 78.28 | 78.84 | 77.57 | 78.17 | 293,218 | +0.17(+0.22%) |
Feb 06, 2017 | 78.86 | 79.50 | 77.38 | 78.00 | 465,223 | -0.94(-1.19%) |
Feb 03, 2017 | 80.14 | 80.24 | 78.70 | 78.94 | 578,912 | +0.06(+0.08%) |
Feb 02, 2017 | 79.42 | 79.78 | 78.15 | 78.88 | 559,066 | -0.85(-1.07%) |