Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.60 | 97.60 | 93.10 | 93.70 | 28,355 | -3.40(-3.50%) |
Apr 27, 2017 | 98.50 | 98.50 | 96.30 | 97.10 | 31,303 | -1.10(-1.12%) |
Apr 26, 2017 | 96.80 | 98.50 | 96.40 | 98.20 | 41,722 | +1.30(+1.34%) |
Apr 25, 2017 | 95.30 | 97.10 | 94.30 | 96.90 | 53,690 | +2.50(+2.65%) |
Apr 24, 2017 | 93.00 | 95.00 | 92.40 | 94.40 | 39,964 | +2.70(+2.94%) |
Apr 21, 2017 | 91.60 | 92.30 | 90.80 | 91.70 | 31,008 | -0.60(-0.65%) |
Apr 20, 2017 | 90.30 | 93.30 | 89.70 | 92.30 | 41,640 | +2.80(+3.13%) |
Apr 19, 2017 | 88.90 | 92.20 | 88.60 | 89.50 | 45,533 | +1.10(+1.24%) |
Apr 18, 2017 | 86.90 | 89.90 | 85.80 | 88.40 | 44,796 | +1.10(+1.26%) |
Apr 17, 2017 | 88.20 | 89.10 | 86.01 | 87.30 | 39,249 | -1.00(-1.13%) |
Apr 13, 2017 | 91.00 | 92.20 | 88.10 | 88.30 | 38,219 | -2.80(-3.07%) |
Apr 12, 2017 | 93.60 | 93.60 | 89.10 | 91.10 | 40,783 | -3.10(-3.29%) |
Apr 11, 2017 | 93.20 | 95.10 | 92.20 | 94.20 | 41,237 | +0.40(+0.43%) |
Apr 10, 2017 | 91.10 | 95.10 | 90.90 | 93.80 | 49,755 | +2.60(+2.85%) |
Apr 07, 2017 | 90.70 | 91.70 | 90.40 | 91.20 | 53,271 | +0.20(+0.22%) |
Apr 06, 2017 | 90.10 | 92.20 | 89.30 | 91.00 | 78,994 | +1.00(+1.11%) |
Apr 05, 2017 | 91.00 | 93.10 | 89.30 | 90.00 | 71,153 | +0.00(+0.00%) |
Apr 04, 2017 | 90.70 | 91.00 | 89.00 | 90.00 | 40,182 | -1.10(-1.21%) |
Apr 03, 2017 | 93.80 | 94.40 | 90.00 | 91.10 | 38,932 | -2.30(-2.46%) |
Mar 31, 2017 | 93.80 | 94.20 | 93.10 | 93.40 | 50,832 | -0.40(-0.43%) |
Mar 30, 2017 | 93.10 | 94.90 | 92.15 | 93.80 | 46,697 | +0.80(+0.86%) |
Mar 29, 2017 | 92.90 | 94.50 | 92.10 | 93.00 | 152,902 | +0.50(+0.54%) |
Mar 28, 2017 | 88.30 | 94.00 | 88.30 | 92.50 | 66,115 | +3.60(+4.05%) |
Mar 27, 2017 | 87.30 | 89.10 | 86.21 | 88.90 | 35,260 | +0.60(+0.68%) |
Mar 24, 2017 | 89.50 | 90.20 | 87.90 | 88.30 | 22,421 | -0.60(-0.67%) |
Mar 23, 2017 | 87.90 | 89.60 | 85.50 | 88.90 | 58,455 | +1.40(+1.60%) |
Mar 22, 2017 | 88.40 | 89.30 | 85.40 | 87.50 | 64,859 | -2.10(-2.34%) |
Mar 21, 2017 | 92.10 | 92.10 | 88.70 | 89.60 | 54,755 | -2.30(-2.50%) |
Mar 20, 2017 | 92.20 | 92.80 | 91.00 | 91.90 | 31,378 | -0.30(-0.33%) |
Mar 17, 2017 | 92.00 | 92.90 | 91.20 | 92.20 | 72,025 | +0.50(+0.55%) |
Mar 16, 2017 | 95.00 | 95.30 | 91.50 | 91.70 | 47,338 | -3.20(-3.37%) |
Mar 15, 2017 | 92.90 | 95.40 | 92.30 | 94.90 | 44,674 | +2.60(+2.82%) |
Mar 14, 2017 | 92.80 | 92.80 | 90.20 | 92.30 | 57,051 | -0.60(-0.65%) |
Mar 13, 2017 | 96.40 | 92.70 | 92.90 | 68,410 | -1.10(-1.17%) | |
Mar 10, 2017 | 96.20 | 98.80 | 92.80 | 94.00 | 114,452 | -1.00(-1.05%) |
Mar 09, 2017 | 100.10 | 100.20 | 94.90 | 95.00 | 118,660 | -5.10(-5.09%) |
Mar 08, 2017 | 100.40 | 103.10 | 99.60 | 100.10 | 98,703 | +0.10(+0.10%) |
Mar 07, 2017 | 101.40 | 101.80 | 99.50 | 100.00 | 125,661 | -1.50(-1.48%) |
Mar 06, 2017 | 101.40 | 105.80 | 101.30 | 101.50 | 129,031 | -3.40(-3.24%) |
Mar 03, 2017 | 105.80 | 107.50 | 101.59 | 104.90 | 216,339 | -0.90(-0.85%) |
Mar 02, 2017 | 104.10 | 113.04 | 104.00 | 105.80 | 267,054 | +2.50(+2.42%) |
Mar 01, 2017 | 110.90 | 115.00 | 94.30 | 103.30 | 799,674 | -61.70(-37.39%) |
Feb 28, 2017 | 172.90 | 172.90 | 164.90 | 165.00 | 56,233 | -8.10(-4.68%) |
Feb 27, 2017 | 166.60 | 173.10 | 165.00 | 173.10 | 53,928 | +6.50(+3.90%) |
Feb 24, 2017 | 167.40 | 168.70 | 165.30 | 166.60 | 27,154 | -2.80(-1.65%) |
Feb 23, 2017 | 168.50 | 170.30 | 167.80 | 169.40 | 30,196 | +1.10(+0.65%) |
Feb 22, 2017 | 169.30 | 171.50 | 167.80 | 168.30 | 16,937 | -1.70(-1.00%) |
Feb 21, 2017 | 170.20 | 171.30 | 168.00 | 170.00 | 16,886 | -0.20(-0.12%) |
Feb 17, 2017 | 170.20 | 170.20 | 170.20 | 0 | +0.20(+0.12%) | |
Feb 16, 2017 | 168.80 | 170.10 | 166.70 | 170.00 | 18,769 | +0.90(+0.53%) |
Feb 15, 2017 | 167.50 | 170.20 | 166.60 | 169.10 | 17,256 | +0.90(+0.54%) |
Feb 14, 2017 | 166.30 | 168.80 | 163.70 | 168.20 | 19,887 | +2.40(+1.45%) |
Feb 13, 2017 | 165.60 | 166.20 | 164.30 | 165.80 | 17,651 | +1.60(+0.97%) |
Feb 10, 2017 | 164.70 | 165.00 | 162.90 | 164.20 | 24,012 | +0.60(+0.37%) |
Feb 09, 2017 | 163.70 | 166.30 | 163.50 | 163.60 | 31,567 | +0.10(+0.06%) |
Feb 08, 2017 | 165.50 | 166.80 | 163.40 | 163.50 | 23,938 | -2.10(-1.27%) |
Feb 07, 2017 | 167.60 | 168.50 | 164.40 | 165.60 | 20,749 | -1.40(-0.84%) |
Feb 06, 2017 | 166.60 | 167.70 | 165.20 | 167.00 | 30,682 | -0.70(-0.42%) |
Feb 03, 2017 | 166.20 | 168.60 | 164.60 | 167.70 | 29,784 | +3.20(+1.95%) |
Feb 02, 2017 | 164.80 | 166.00 | 163.00 | 164.50 | 32,548 | -1.50(-0.90%) |