Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 102.19 | 102.56 | 101.19 | 102.37 | 2,966,412 | -0.20(-0.19%) |
Apr 27, 2017 | 102.77 | 103.28 | 102.32 | 102.56 | 1,709,747 | -0.10(-0.10%) |
Apr 26, 2017 | 104.59 | 104.59 | 102.62 | 102.67 | 2,721,329 | -2.12(-2.03%) |
Apr 25, 2017 | 103.72 | 104.83 | 103.12 | 104.79 | 3,454,493 | +1.91(+1.86%) |
Apr 24, 2017 | 100.58 | 103.31 | 100.34 | 102.88 | 4,430,838 | +0.35(+0.34%) |
Apr 21, 2017 | 103.02 | 103.68 | 102.10 | 102.53 | 4,094,903 | -1.00(-0.97%) |
Apr 20, 2017 | 105.04 | 105.08 | 103.44 | 103.54 | 3,418,854 | -1.55(-1.47%) |
Apr 19, 2017 | 105.58 | 105.88 | 104.89 | 105.08 | 1,804,582 | -0.57(-0.54%) |
Apr 18, 2017 | 104.87 | 105.91 | 104.63 | 105.65 | 2,736,475 | +0.43(+0.40%) |
Apr 17, 2017 | 104.81 | 105.37 | 104.81 | 105.22 | 1,521,278 | +0.55(+0.53%) |
Apr 13, 2017 | 104.96 | 105.01 | 104.25 | 104.67 | 1,628,028 | -0.34(-0.32%) |
Apr 12, 2017 | 104.77 | 105.24 | 104.34 | 105.01 | 2,415,547 | +0.37(+0.35%) |
Apr 11, 2017 | 104.06 | 104.73 | 103.88 | 104.64 | 1,428,493 | +0.56(+0.54%) |
Apr 10, 2017 | 103.73 | 104.47 | 103.54 | 104.08 | 1,694,250 | +0.47(+0.45%) |
Apr 07, 2017 | 103.58 | 104.34 | 103.44 | 103.61 | 1,693,676 | +0.17(+0.17%) |
Apr 06, 2017 | 103.97 | 104.23 | 103.35 | 103.44 | 1,344,475 | -0.47(-0.45%) |
Apr 05, 2017 | 104.47 | 104.90 | 103.78 | 103.91 | 1,484,059 | -0.41(-0.39%) |
Apr 04, 2017 | 103.91 | 104.38 | 103.43 | 104.32 | 2,464,379 | +0.56(+0.54%) |
Apr 03, 2017 | 104.17 | 104.42 | 103.46 | 103.76 | 1,596,669 | -0.09(-0.09%) |
Mar 31, 2017 | 104.26 | 104.58 | 103.83 | 103.85 | 1,343,032 | -0.48(-0.46%) |
Mar 30, 2017 | 104.67 | 104.85 | 104.10 | 104.33 | 1,083,656 | -0.23(-0.22%) |
Mar 29, 2017 | 104.44 | 105.02 | 104.35 | 104.56 | 1,057,699 | -0.16(-0.15%) |
Mar 28, 2017 | 104.07 | 105.12 | 104.01 | 104.72 | 1,593,703 | +0.29(+0.28%) |
Mar 27, 2017 | 104.21 | 104.81 | 103.73 | 104.43 | 2,475,998 | -0.07(-0.07%) |
Mar 24, 2017 | 105.09 | 105.13 | 104.26 | 104.50 | 1,973,923 | -0.46(-0.44%) |
Mar 23, 2017 | 104.77 | 105.53 | 104.58 | 104.96 | 1,997,386 | +0.15(+0.14%) |
Mar 22, 2017 | 105.85 | 105.98 | 104.46 | 104.81 | 2,495,297 | -0.66(-0.63%) |
Mar 21, 2017 | 105.80 | 105.85 | 105.22 | 105.47 | 2,774,640 | -0.05(-0.04%) |
Mar 20, 2017 | 105.30 | 105.85 | 105.19 | 105.52 | 2,661,841 | +0.38(+0.36%) |
Mar 17, 2017 | 106.21 | 106.61 | 105.00 | 105.14 | 6,685,734 | -1.00(-0.94%) |
Mar 16, 2017 | 106.26 | 106.55 | 105.73 | 106.14 | 2,342,225 | -0.37(-0.35%) |
Mar 15, 2017 | 105.47 | 106.68 | 105.33 | 106.51 | 1,930,362 | +1.15(+1.09%) |
Mar 14, 2017 | 105.49 | 105.96 | 105.17 | 105.36 | 1,443,843 | -0.16(-0.15%) |
Mar 13, 2017 | 105.37 | 105.83 | 104.96 | 105.52 | 2,575,554 | -0.12(-0.11%) |
Mar 10, 2017 | 104.70 | 105.66 | 104.40 | 105.63 | 2,737,123 | +0.93(+0.89%) |
Mar 09, 2017 | 104.32 | 104.92 | 104.21 | 104.70 | 1,865,685 | +0.28(+0.27%) |
Mar 08, 2017 | 104.09 | 104.78 | 104.09 | 104.42 | 2,728,287 | -0.05(-0.05%) |
Mar 07, 2017 | 104.49 | 105.02 | 104.29 | 104.47 | 2,736,652 | +0.04(+0.04%) |
Mar 06, 2017 | 104.25 | 104.80 | 104.23 | 104.43 | 2,324,641 | -0.25(-0.24%) |
Mar 03, 2017 | 104.99 | 105.12 | 104.11 | 104.68 | 1,837,753 | -0.67(-0.63%) |
Mar 02, 2017 | 104.20 | 105.53 | 103.59 | 105.34 | 2,054,568 | +0.99(+0.95%) |
Mar 01, 2017 | 104.04 | 104.54 | 103.76 | 104.36 | 2,019,768 | +0.54(+0.52%) |
Feb 28, 2017 | 103.92 | 104.41 | 103.53 | 103.82 | 3,049,821 | -0.06(-0.06%) |
Feb 27, 2017 | 103.97 | 104.51 | 102.85 | 103.88 | 2,261,867 | -0.81(-0.77%) |
Feb 24, 2017 | 104.85 | 105.39 | 104.06 | 104.69 | 3,556,106 | -0.53(-0.51%) |
Feb 23, 2017 | 105.69 | 106.28 | 104.90 | 105.22 | 2,241,449 | -0.38(-0.36%) |
Feb 22, 2017 | 104.87 | 106.68 | 104.27 | 105.60 | 4,035,462 | +0.15(+0.14%) |
Feb 21, 2017 | 102.48 | 105.72 | 102.48 | 105.45 | 4,794,124 | +2.12(+2.05%) |
Feb 17, 2017 | 103.33 | 103.33 | 103.33 | 0 | +4.16(+4.19%) | |
Feb 16, 2017 | 97.44 | 99.25 | 96.89 | 99.17 | 3,500,365 | +1.73(+1.78%) |
Feb 15, 2017 | 96.70 | 97.65 | 96.31 | 97.44 | 2,183,462 | +1.20(+1.25%) |
Feb 14, 2017 | 96.80 | 96.80 | 95.38 | 96.24 | 2,390,918 | -0.43(-0.45%) |
Feb 13, 2017 | 96.98 | 97.01 | 96.49 | 96.67 | 1,602,537 | -0.09(-0.10%) |
Feb 10, 2017 | 96.59 | 96.99 | 96.38 | 96.77 | 1,322,716 | -0.02(-0.02%) |
Feb 09, 2017 | 96.14 | 97.38 | 96.03 | 96.79 | 3,115,677 | +0.51(+0.53%) |
Feb 08, 2017 | 95.91 | 96.35 | 95.65 | 96.28 | 2,349,631 | +0.38(+0.39%) |
Feb 07, 2017 | 95.16 | 96.26 | 94.68 | 95.91 | 2,863,899 | +0.95(+1.00%) |
Feb 06, 2017 | 94.82 | 95.41 | 94.65 | 94.96 | 1,787,502 | -0.23(-0.25%) |
Feb 03, 2017 | 95.37 | 95.80 | 94.79 | 95.19 | 2,032,371 | +0.10(+0.11%) |
Feb 02, 2017 | 95.11 | 95.66 | 94.91 | 95.09 | 1,720,985 | +0.31(+0.33%) |