Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 101.28 | 101.65 | 100.28 | 101.46 | 2,993,066 | -0.20(-0.19%) |
Apr 27, 2017 | 101.86 | 102.36 | 101.41 | 101.65 | 1,725,109 | -0.10(-0.10%) |
Apr 26, 2017 | 103.66 | 103.66 | 101.71 | 101.75 | 2,745,780 | -2.10(-2.02%) |
Apr 25, 2017 | 102.80 | 103.90 | 102.20 | 103.86 | 3,485,532 | +1.89(+1.86%) |
Apr 24, 2017 | 99.69 | 102.39 | 99.45 | 101.97 | 4,470,649 | +0.34(+0.34%) |
Apr 21, 2017 | 102.11 | 102.75 | 101.19 | 101.62 | 4,131,697 | -0.99(-0.97%) |
Apr 20, 2017 | 104.11 | 104.15 | 102.52 | 102.61 | 3,449,573 | -1.53(-1.47%) |
Apr 19, 2017 | 104.64 | 104.94 | 103.96 | 104.15 | 1,820,797 | -0.56(-0.54%) |
Apr 18, 2017 | 103.94 | 104.97 | 103.70 | 104.71 | 2,761,063 | +0.42(+0.40%) |
Apr 17, 2017 | 103.87 | 104.43 | 103.87 | 104.29 | 1,534,947 | +0.55(+0.53%) |
Apr 13, 2017 | 104.02 | 104.08 | 103.33 | 103.74 | 1,642,656 | -0.34(-0.32%) |
Apr 12, 2017 | 103.84 | 104.30 | 103.42 | 104.08 | 2,437,251 | +0.37(+0.35%) |
Apr 11, 2017 | 103.14 | 103.80 | 102.96 | 103.71 | 1,441,328 | +0.55(+0.54%) |
Apr 10, 2017 | 102.81 | 103.54 | 102.62 | 103.15 | 1,709,473 | +0.46(+0.45%) |
Apr 07, 2017 | 102.65 | 103.41 | 102.52 | 102.69 | 1,708,894 | +0.17(+0.17%) |
Apr 06, 2017 | 103.04 | 103.30 | 102.43 | 102.52 | 1,356,556 | -0.46(-0.45%) |
Apr 05, 2017 | 103.54 | 103.97 | 102.86 | 102.98 | 1,497,394 | -0.41(-0.39%) |
Apr 04, 2017 | 102.99 | 103.45 | 102.51 | 103.39 | 2,486,522 | +0.56(+0.54%) |
Apr 03, 2017 | 103.25 | 103.49 | 102.54 | 102.83 | 1,611,016 | -0.09(-0.09%) |
Mar 31, 2017 | 103.33 | 103.65 | 102.90 | 102.93 | 1,355,099 | -0.48(-0.46%) |
Mar 30, 2017 | 103.74 | 103.92 | 103.17 | 103.40 | 1,093,393 | -0.23(-0.22%) |
Mar 29, 2017 | 103.50 | 104.08 | 103.42 | 103.63 | 1,067,203 | -0.16(-0.15%) |
Mar 28, 2017 | 103.14 | 104.19 | 103.08 | 103.79 | 1,608,023 | +0.29(+0.28%) |
Mar 27, 2017 | 103.29 | 103.88 | 102.81 | 103.50 | 2,498,245 | -0.07(-0.07%) |
Mar 24, 2017 | 104.15 | 104.19 | 103.33 | 103.57 | 1,991,659 | -0.45(-0.44%) |
Mar 23, 2017 | 103.84 | 104.59 | 103.65 | 104.02 | 2,015,333 | +0.15(+0.14%) |
Mar 22, 2017 | 104.91 | 105.04 | 103.53 | 103.87 | 2,517,718 | -0.66(-0.63%) |
Mar 21, 2017 | 104.86 | 104.91 | 104.28 | 104.53 | 2,799,571 | -0.05(-0.04%) |
Mar 20, 2017 | 104.36 | 104.91 | 104.26 | 104.58 | 2,685,758 | +0.38(+0.36%) |
Mar 17, 2017 | 105.27 | 105.66 | 104.07 | 104.20 | 6,745,806 | -0.99(-0.94%) |
Mar 16, 2017 | 105.31 | 105.60 | 104.79 | 105.19 | 2,363,271 | -0.37(-0.35%) |
Mar 15, 2017 | 104.53 | 105.73 | 104.39 | 105.56 | 1,947,707 | +1.14(+1.09%) |
Mar 14, 2017 | 104.55 | 105.01 | 104.23 | 104.42 | 1,456,817 | -0.16(-0.15%) |
Mar 13, 2017 | 104.43 | 104.89 | 104.03 | 104.58 | 2,598,696 | -0.12(-0.11%) |
Mar 10, 2017 | 103.77 | 104.72 | 103.47 | 104.69 | 2,761,716 | +0.92(+0.89%) |
Mar 09, 2017 | 103.39 | 103.98 | 103.28 | 103.77 | 1,882,449 | +0.28(+0.27%) |
Mar 08, 2017 | 103.16 | 103.85 | 103.16 | 103.49 | 2,752,801 | -0.05(-0.04%) |
Mar 07, 2017 | 103.56 | 104.09 | 103.37 | 103.54 | 2,761,241 | +0.04(+0.04%) |
Mar 06, 2017 | 103.33 | 103.86 | 103.30 | 103.50 | 2,345,528 | -0.25(-0.24%) |
Mar 03, 2017 | 104.06 | 104.19 | 103.18 | 103.75 | 1,854,266 | -0.66(-0.63%) |
Mar 02, 2017 | 103.27 | 104.59 | 102.67 | 104.41 | 2,073,029 | +0.98(+0.95%) |
Mar 01, 2017 | 103.12 | 103.61 | 102.84 | 103.43 | 2,037,916 | +0.54(+0.52%) |
Feb 28, 2017 | 102.99 | 103.48 | 102.61 | 102.89 | 3,077,224 | -0.06(-0.06%) |
Feb 27, 2017 | 103.05 | 103.58 | 101.94 | 102.95 | 2,282,190 | -0.80(-0.77%) |
Feb 24, 2017 | 103.92 | 104.45 | 103.13 | 103.75 | 3,588,058 | -0.53(-0.51%) |
Feb 23, 2017 | 104.75 | 105.33 | 103.96 | 104.28 | 2,261,589 | -0.38(-0.36%) |
Feb 22, 2017 | 103.93 | 105.73 | 103.34 | 104.66 | 4,071,721 | +0.15(+0.14%) |
Feb 21, 2017 | 101.57 | 104.78 | 101.57 | 104.52 | 4,837,200 | +2.10(+2.05%) |
Feb 17, 2017 | 102.41 | 102.41 | 102.41 | 0 | +4.12(+4.19%) | |
Feb 16, 2017 | 96.57 | 98.37 | 96.03 | 98.29 | 3,531,816 | +1.72(+1.78%) |
Feb 15, 2017 | 95.84 | 96.78 | 95.45 | 96.57 | 2,203,081 | +1.19(+1.25%) |
Feb 14, 2017 | 95.94 | 95.94 | 94.53 | 95.39 | 2,412,401 | -0.43(-0.45%) |
Feb 13, 2017 | 96.12 | 96.14 | 95.63 | 95.81 | 1,616,935 | -0.09(-0.10%) |
Feb 10, 2017 | 95.73 | 96.13 | 95.52 | 95.91 | 1,334,600 | -0.02(-0.02%) |
Feb 09, 2017 | 95.28 | 96.51 | 95.18 | 95.93 | 3,143,671 | +0.50(+0.53%) |
Feb 08, 2017 | 95.05 | 95.49 | 94.80 | 95.42 | 2,370,743 | +0.37(+0.39%) |
Feb 07, 2017 | 94.31 | 95.40 | 93.84 | 95.05 | 2,889,631 | +0.94(+1.00%) |
Feb 06, 2017 | 93.97 | 94.56 | 93.81 | 94.11 | 1,803,563 | -0.23(-0.25%) |
Feb 03, 2017 | 94.52 | 94.95 | 93.95 | 94.35 | 2,050,632 | +0.10(+0.11%) |
Feb 02, 2017 | 94.27 | 94.80 | 94.07 | 94.24 | 1,736,448 | +0.31(+0.33%) |