Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.47 | 103.63 | 102.91 | 103.04 | 1,523,367 | -0.42(-0.41%) |
Apr 27, 2017 | 103.42 | 103.70 | 103.01 | 103.46 | 1,957,884 | +0.13(+0.12%) |
Apr 26, 2017 | 102.87 | 104.17 | 102.82 | 103.34 | 2,872,921 | +0.58(+0.57%) |
Apr 25, 2017 | 102.59 | 103.07 | 102.41 | 102.75 | 2,081,966 | +0.64(+0.62%) |
Apr 24, 2017 | 102.45 | 102.80 | 101.43 | 102.12 | 2,311,338 | +1.25(+1.23%) |
Apr 21, 2017 | 101.25 | 101.25 | 100.38 | 100.87 | 2,480,297 | +0.19(+0.18%) |
Apr 20, 2017 | 99.99 | 101.13 | 99.38 | 100.69 | 4,203,161 | -1.29(-1.26%) |
Apr 19, 2017 | 102.70 | 102.83 | 101.59 | 101.97 | 1,241,504 | -0.30(-0.29%) |
Apr 18, 2017 | 102.84 | 103.01 | 102.06 | 102.27 | 1,282,856 | -0.99(-0.96%) |
Apr 17, 2017 | 102.67 | 103.28 | 102.26 | 103.26 | 1,032,430 | +1.18(+1.15%) |
Apr 13, 2017 | 102.61 | 102.85 | 101.94 | 102.08 | 1,254,295 | -0.79(-0.77%) |
Apr 12, 2017 | 102.54 | 103.01 | 102.14 | 102.87 | 1,597,345 | +0.23(+0.22%) |
Apr 11, 2017 | 102.20 | 102.79 | 102.04 | 102.64 | 1,490,711 | +0.07(+0.07%) |
Apr 10, 2017 | 101.66 | 102.84 | 101.64 | 102.57 | 1,177,841 | +0.81(+0.80%) |
Apr 07, 2017 | 101.63 | 102.29 | 101.46 | 101.76 | 1,255,801 | -0.33(-0.32%) |
Apr 06, 2017 | 102.48 | 102.54 | 101.79 | 102.09 | 1,448,134 | -0.31(-0.31%) |
Apr 05, 2017 | 102.46 | 102.94 | 102.10 | 102.40 | 1,516,796 | +0.25(+0.25%) |
Apr 04, 2017 | 102.18 | 102.30 | 101.80 | 102.15 | 1,064,808 | +0.20(+0.19%) |
Apr 03, 2017 | 102.12 | 102.31 | 101.46 | 101.95 | 1,340,712 | -0.14(-0.13%) |
Mar 31, 2017 | 102.42 | 102.48 | 101.78 | 102.09 | 1,316,151 | -0.42(-0.40%) |
Mar 30, 2017 | 101.94 | 102.70 | 101.94 | 102.51 | 1,290,694 | +0.42(+0.42%) |
Mar 29, 2017 | 102.91 | 102.97 | 102.06 | 102.08 | 1,338,547 | -1.08(-1.04%) |
Mar 28, 2017 | 102.28 | 103.23 | 102.01 | 103.16 | 1,401,850 | +0.67(+0.65%) |
Mar 27, 2017 | 101.78 | 102.57 | 101.64 | 102.49 | 1,284,295 | +0.20(+0.20%) |
Mar 24, 2017 | 102.80 | 102.83 | 101.84 | 102.29 | 1,575,357 | -0.44(-0.43%) |
Mar 23, 2017 | 103.02 | 103.56 | 102.59 | 102.73 | 1,244,720 | -0.63(-0.61%) |
Mar 22, 2017 | 103.26 | 103.48 | 102.62 | 103.35 | 1,176,426 | +0.29(+0.28%) |
Mar 21, 2017 | 104.00 | 104.05 | 102.82 | 103.06 | 1,464,337 | -0.57(-0.55%) |
Mar 20, 2017 | 104.16 | 104.16 | 103.34 | 103.63 | 1,754,369 | -0.66(-0.63%) |
Mar 17, 2017 | 104.13 | 104.32 | 103.47 | 104.29 | 3,664,505 | +0.34(+0.33%) |
Mar 16, 2017 | 104.16 | 104.61 | 103.56 | 103.95 | 1,377,427 | -0.21(-0.20%) |
Mar 15, 2017 | 104.17 | 104.30 | 103.59 | 104.17 | 1,319,843 | +0.31(+0.30%) |
Mar 14, 2017 | 103.13 | 104.05 | 103.12 | 103.85 | 1,066,914 | +0.40(+0.38%) |
Mar 13, 2017 | 103.78 | 104.11 | 103.17 | 103.45 | 1,262,358 | -0.58(-0.55%) |
Mar 10, 2017 | 103.60 | 104.06 | 103.12 | 104.03 | 1,513,556 | +0.79(+0.76%) |
Mar 09, 2017 | 103.03 | 103.58 | 102.78 | 103.24 | 2,015,844 | +0.56(+0.54%) |
Mar 08, 2017 | 103.62 | 103.97 | 102.52 | 102.68 | 2,589,841 | -0.19(-0.19%) |
Mar 07, 2017 | 103.29 | 103.29 | 102.49 | 102.88 | 2,106,063 | -0.15(-0.15%) |
Mar 06, 2017 | 104.47 | 104.68 | 103.00 | 103.03 | 2,870,639 | -1.53(-1.46%) |
Mar 03, 2017 | 105.42 | 104.44 | 104.56 | 1,803,574 | -0.33(-0.31%) | |
Mar 02, 2017 | 105.70 | 105.70 | 104.84 | 104.88 | 1,818,091 | -0.40(-0.38%) |
Mar 01, 2017 | 104.28 | 105.42 | 103.65 | 105.28 | 3,110,006 | +2.32(+2.25%) |
Feb 28, 2017 | 102.80 | 103.57 | 102.58 | 102.96 | 2,334,131 | +0.17(+0.16%) |
Feb 27, 2017 | 102.64 | 103.40 | 102.43 | 102.79 | 1,085,563 | -0.19(-0.19%) |
Feb 24, 2017 | 103.06 | 103.33 | 102.54 | 102.99 | 2,016,658 | -0.08(-0.07%) |
Feb 23, 2017 | 103.11 | 103.67 | 102.52 | 103.06 | 1,346,457 | +0.39(+0.38%) |
Feb 22, 2017 | 102.27 | 103.11 | 102.15 | 102.68 | 1,406,728 | +0.29(+0.29%) |
Feb 21, 2017 | 102.60 | 103.14 | 101.99 | 102.38 | 1,478,775 | -0.34(-0.33%) |
Feb 17, 2017 | 102.72 | 102.72 | 102.72 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 101.96 | 102.58 | 101.69 | 102.58 | 1,784,299 | +0.68(+0.67%) |
Feb 15, 2017 | 101.62 | 101.91 | 101.17 | 101.90 | 1,681,216 | +0.62(+0.62%) |
Feb 14, 2017 | 100.83 | 101.35 | 100.65 | 101.28 | 1,658,626 | +0.45(+0.44%) |
Feb 13, 2017 | 98.86 | 101.16 | 98.79 | 100.83 | 1,803,621 | -0.02(-0.02%) |
Feb 10, 2017 | 100.23 | 101.25 | 100.22 | 100.85 | 1,428,432 | +0.80(+0.80%) |
Feb 09, 2017 | 99.30 | 100.38 | 99.27 | 100.05 | 1,305,846 | +0.82(+0.82%) |
Feb 08, 2017 | 98.96 | 99.37 | 98.85 | 99.23 | 1,074,587 | +0.04(+0.04%) |
Feb 07, 2017 | 99.48 | 99.58 | 98.89 | 99.19 | 1,379,212 | +0.08(+0.08%) |
Feb 06, 2017 | 98.09 | 99.34 | 98.09 | 99.11 | 1,172,919 | -0.09(-0.09%) |
Feb 03, 2017 | 99.75 | 99.94 | 99.05 | 99.21 | 1,608,929 | +0.13(+0.13%) |
Feb 02, 2017 | 98.17 | 99.23 | 98.17 | 99.08 | 1,284,539 | +0.92(+0.94%) |