Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 102.30 | 103.00 | 102.25 | 102.93 | 9,707,236 | +0.23(+0.22%) |
Apr 27, 2017 | 102.42 | 102.93 | 102.28 | 102.70 | 5,917,715 | -0.03(-0.03%) |
Apr 26, 2017 | 102.23 | 102.75 | 102.15 | 102.73 | 6,853,586 | +0.56(+0.55%) |
Apr 25, 2017 | 102.81 | 103.02 | 102.11 | 102.17 | 9,654,479 | -1.24(-1.20%) |
Apr 24, 2017 | 103.10 | 103.61 | 103.02 | 103.42 | 9,588,457 | -0.51(-0.49%) |
Apr 21, 2017 | 104.17 | 104.51 | 103.89 | 103.93 | 11,647,454 | +0.00(+0.00%) |
Apr 20, 2017 | 103.91 | 104.25 | 103.59 | 103.93 | 9,429,822 | -0.40(-0.39%) |
Apr 19, 2017 | 104.40 | 104.46 | 104.06 | 104.33 | 8,729,767 | -0.57(-0.55%) |
Apr 18, 2017 | 104.20 | 105.14 | 103.94 | 104.91 | 13,704,472 | +1.35(+1.31%) |
Apr 17, 2017 | 103.86 | 103.94 | 103.36 | 103.55 | 9,527,410 | -0.32(-0.31%) |
Apr 13, 2017 | 103.85 | 104.10 | 103.40 | 103.87 | 9,981,071 | +0.32(+0.31%) |
Apr 12, 2017 | 103.06 | 103.63 | 102.88 | 103.55 | 13,708,584 | +0.56(+0.55%) |
Apr 11, 2017 | 102.47 | 103.18 | 102.40 | 102.99 | 13,428,455 | +0.97(+0.95%) |
Apr 10, 2017 | 101.91 | 102.31 | 101.79 | 102.02 | 6,317,312 | +0.47(+0.46%) |
Apr 07, 2017 | 102.50 | 102.84 | 101.53 | 101.55 | 12,207,920 | -0.41(-0.41%) |
Apr 06, 2017 | 101.99 | 102.14 | 101.39 | 101.96 | 7,722,811 | -0.15(-0.15%) |
Apr 05, 2017 | 101.42 | 102.23 | 101.25 | 102.11 | 10,169,448 | +0.31(+0.31%) |
Apr 04, 2017 | 102.10 | 102.29 | 101.75 | 101.80 | 8,292,974 | -0.55(-0.54%) |
Apr 03, 2017 | 101.33 | 102.52 | 101.29 | 102.36 | 15,448,872 | +1.02(+1.01%) |
Mar 31, 2017 | 100.97 | 101.42 | 100.91 | 101.33 | 6,128,475 | +0.29(+0.29%) |
Mar 30, 2017 | 101.64 | 101.65 | 101.01 | 101.04 | 8,388,438 | -0.82(-0.81%) |
Mar 29, 2017 | 101.53 | 101.90 | 101.48 | 101.86 | 7,492,522 | +0.60(+0.60%) |
Mar 28, 2017 | 102.24 | 102.27 | 101.15 | 101.26 | 8,113,235 | -0.68(-0.67%) |
Mar 27, 2017 | 102.27 | 102.39 | 101.74 | 101.94 | 8,193,686 | +0.46(+0.46%) |
Mar 24, 2017 | 101.18 | 101.66 | 101.07 | 101.48 | 6,932,385 | +0.36(+0.36%) |
Mar 23, 2017 | 101.44 | 101.59 | 100.79 | 101.12 | 8,036,433 | -0.14(-0.14%) |
Mar 22, 2017 | 101.34 | 101.72 | 101.10 | 101.26 | 13,890,994 | +0.40(+0.40%) |
Mar 21, 2017 | 99.94 | 100.99 | 99.92 | 100.86 | 14,937,637 | +0.83(+0.83%) |
Mar 20, 2017 | 99.52 | 100.09 | 99.48 | 100.03 | 6,539,858 | +0.43(+0.43%) |
Mar 17, 2017 | 99.15 | 99.69 | 99.08 | 99.60 | 8,656,224 | +0.62(+0.63%) |
Mar 16, 2017 | 99.05 | 99.19 | 98.75 | 98.98 | 9,551,236 | -0.50(-0.51%) |
Mar 15, 2017 | 98.69 | 99.76 | 98.58 | 99.48 | 17,392,206 | +1.20(+1.22%) |
Mar 14, 2017 | 98.03 | 98.51 | 97.98 | 98.28 | 11,756,179 | +0.47(+0.48%) |
Mar 13, 2017 | 98.08 | 98.30 | 97.79 | 97.81 | 8,330,196 | -0.62(-0.63%) |
Mar 10, 2017 | 98.34 | 98.49 | 97.95 | 98.43 | 10,981,150 | +0.34(+0.35%) |
Mar 09, 2017 | 98.51 | 98.62 | 98.03 | 98.09 | 12,594,272 | -0.79(-0.80%) |
Mar 08, 2017 | 98.48 | 99.02 | 98.41 | 98.87 | 13,494,392 | -0.54(-0.54%) |
Mar 07, 2017 | 99.46 | 99.63 | 99.27 | 99.41 | 8,433,718 | -0.30(-0.30%) |
Mar 06, 2017 | 100.00 | 100.00 | 99.50 | 99.71 | 5,347,554 | -0.48(-0.48%) |
Mar 03, 2017 | 100.09 | 100.19 | 99.52 | 100.19 | 11,334,597 | +0.26(+0.26%) |
Mar 02, 2017 | 99.91 | 100.08 | 99.58 | 99.93 | 9,769,028 | -0.36(-0.36%) |
Mar 01, 2017 | 100.27 | 100.36 | 99.86 | 100.29 | 12,764,754 | -1.71(-1.68%) |
Feb 28, 2017 | 101.80 | 102.28 | 101.65 | 102.00 | 10,034,489 | +0.38(+0.37%) |
Feb 27, 2017 | 102.06 | 102.14 | 101.57 | 101.62 | 13,175,976 | -0.60(-0.59%) |
Feb 24, 2017 | 101.68 | 102.34 | 101.60 | 102.23 | 13,529,500 | +1.12(+1.11%) |
Feb 23, 2017 | 101.02 | 101.16 | 100.82 | 101.11 | 6,348,560 | +0.30(+0.30%) |
Feb 22, 2017 | 101.22 | 101.23 | 100.20 | 100.80 | 9,669,165 | +0.17(+0.17%) |
Feb 21, 2017 | 100.28 | 101.06 | 100.21 | 100.64 | 10,387,691 | -0.18(-0.17%) |
Feb 17, 2017 | 100.81 | 100.81 | 100.81 | 0 | +0.59(+0.59%) | |
Feb 16, 2017 | 99.89 | 100.72 | 99.81 | 100.22 | 11,941,955 | +0.54(+0.55%) |
Feb 15, 2017 | 99.51 | 99.89 | 99.41 | 99.67 | 10,119,176 | -0.46(-0.46%) |
Feb 14, 2017 | 100.75 | 100.80 | 99.56 | 100.13 | 15,765,231 | -0.73(-0.72%) |
Feb 13, 2017 | 100.75 | 100.89 | 100.44 | 100.86 | 13,768,906 | -0.32(-0.31%) |
Feb 10, 2017 | 100.64 | 101.34 | 100.64 | 101.18 | 9,522,293 | -0.06(-0.06%) |
Feb 09, 2017 | 101.73 | 101.88 | 101.10 | 101.24 | 20,158,910 | -1.18(-1.15%) |
Feb 08, 2017 | 101.73 | 102.45 | 101.73 | 102.42 | 18,778,008 | +1.37(+1.36%) |
Feb 07, 2017 | 100.36 | 101.39 | 100.10 | 101.05 | 10,047,263 | +0.74(+0.73%) |
Feb 06, 2017 | 100.34 | 100.65 | 99.81 | 100.31 | 10,065,705 | +0.60(+0.60%) |
Feb 03, 2017 | 100.08 | 100.44 | 99.27 | 99.71 | 12,263,895 | -0.04(-0.04%) |
Feb 02, 2017 | 100.49 | 100.66 | 99.71 | 99.75 | 8,328,167 | -0.04(-0.04%) |