Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 102.57 | 102.61 | 102.00 | 102.25 | 5,291,044 | -0.22(-0.22%) |
Apr 27, 2017 | 102.34 | 102.94 | 102.19 | 102.47 | 5,101,946 | +0.19(+0.19%) |
Apr 26, 2017 | 102.52 | 102.91 | 102.26 | 102.28 | 6,063,941 | +0.07(+0.07%) |
Apr 25, 2017 | 102.14 | 102.48 | 101.87 | 102.22 | 6,146,231 | +0.45(+0.44%) |
Apr 24, 2017 | 101.47 | 102.04 | 101.16 | 101.77 | 6,857,450 | +0.94(+0.93%) |
Apr 21, 2017 | 100.85 | 101.07 | 100.65 | 100.83 | 7,271,313 | -0.09(-0.09%) |
Apr 20, 2017 | 100.92 | 101.16 | 100.50 | 100.93 | 7,643,729 | +0.41(+0.41%) |
Apr 19, 2017 | 101.12 | 101.27 | 100.30 | 100.51 | 8,444,265 | -0.37(-0.37%) |
Apr 18, 2017 | 102.01 | 102.17 | 100.16 | 100.89 | 16,284,031 | -3.23(-3.10%) |
Apr 17, 2017 | 103.53 | 104.19 | 103.46 | 104.11 | 6,481,127 | +0.60(+0.58%) |
Apr 13, 2017 | 103.63 | 104.06 | 103.48 | 103.51 | 6,516,397 | -0.34(-0.33%) |
Apr 12, 2017 | 103.14 | 103.90 | 102.99 | 103.85 | 6,709,553 | +0.98(+0.95%) |
Apr 11, 2017 | 102.91 | 103.34 | 102.65 | 102.87 | 5,025,118 | -0.10(-0.10%) |
Apr 10, 2017 | 103.41 | 103.48 | 102.88 | 102.97 | 5,547,602 | -0.48(-0.46%) |
Apr 07, 2017 | 103.62 | 103.91 | 103.38 | 103.45 | 4,365,316 | -0.11(-0.10%) |
Apr 06, 2017 | 103.39 | 103.90 | 103.10 | 103.56 | 5,221,756 | +0.21(+0.20%) |
Apr 05, 2017 | 103.29 | 104.02 | 103.03 | 103.35 | 6,817,928 | +0.10(+0.10%) |
Apr 04, 2017 | 103.11 | 103.32 | 102.87 | 103.25 | 6,470,415 | -0.01(-0.01%) |
Apr 03, 2017 | 103.30 | 103.78 | 102.92 | 103.26 | 5,985,045 | +0.12(+0.11%) |
Mar 31, 2017 | 102.78 | 103.37 | 102.72 | 103.15 | 6,831,583 | -0.09(-0.09%) |
Mar 30, 2017 | 103.30 | 103.88 | 102.92 | 103.24 | 5,689,436 | -0.22(-0.21%) |
Mar 29, 2017 | 103.56 | 103.79 | 102.99 | 103.45 | 4,794,497 | -0.61(-0.59%) |
Mar 28, 2017 | 104.03 | 104.16 | 103.34 | 104.06 | 6,384,774 | -0.12(-0.11%) |
Mar 27, 2017 | 103.65 | 104.46 | 103.64 | 104.18 | 6,042,745 | +0.27(+0.26%) |
Mar 24, 2017 | 104.23 | 104.64 | 103.63 | 103.92 | 7,837,134 | -0.35(-0.33%) |
Mar 23, 2017 | 104.43 | 105.18 | 104.06 | 104.26 | 10,270,969 | -0.30(-0.28%) |
Mar 22, 2017 | 105.22 | 105.71 | 104.52 | 104.56 | 12,404,392 | -0.82(-0.78%) |
Mar 21, 2017 | 106.32 | 106.38 | 105.29 | 105.38 | 9,151,308 | -0.68(-0.64%) |
Mar 20, 2017 | 106.04 | 106.35 | 105.98 | 106.06 | 7,036,785 | +0.01(+0.01%) |
Mar 17, 2017 | 106.38 | 106.78 | 105.96 | 106.05 | 16,060,851 | -0.33(-0.31%) |
Mar 16, 2017 | 106.37 | 106.58 | 105.81 | 106.38 | 9,190,052 | -0.41(-0.39%) |
Mar 15, 2017 | 105.22 | 106.83 | 104.84 | 106.80 | 10,094,917 | +1.58(+1.50%) |
Mar 14, 2017 | 105.06 | 105.80 | 104.98 | 105.22 | 9,273,355 | +0.31(+0.29%) |
Mar 13, 2017 | 104.21 | 105.13 | 104.17 | 104.91 | 8,648,791 | +0.39(+0.37%) |
Mar 10, 2017 | 104.38 | 104.75 | 103.97 | 104.52 | 8,930,020 | +0.22(+0.21%) |
Mar 09, 2017 | 103.17 | 104.52 | 102.83 | 104.31 | 10,349,516 | +1.53(+1.49%) |
Mar 08, 2017 | 102.48 | 103.25 | 102.28 | 102.77 | 9,550,900 | +0.22(+0.22%) |
Mar 07, 2017 | 101.51 | 103.07 | 101.36 | 102.55 | 8,022,709 | +0.10(+0.10%) |
Mar 06, 2017 | 101.87 | 103.04 | 101.53 | 102.45 | 8,054,879 | -0.07(-0.06%) |
Mar 03, 2017 | 102.63 | 102.05 | 102.52 | 6,754,606 | +0.13(+0.13%) | |
Mar 02, 2017 | 102.48 | 102.99 | 101.88 | 102.38 | 8,391,911 | -0.19(-0.19%) |
Mar 01, 2017 | 101.44 | 103.06 | 101.38 | 102.57 | 11,343,230 | +1.37(+1.35%) |
Feb 28, 2017 | 101.04 | 101.57 | 100.98 | 101.21 | 10,729,292 | -0.16(-0.15%) |
Feb 27, 2017 | 101.14 | 101.76 | 101.12 | 101.36 | 7,179,887 | -0.27(-0.27%) |
Feb 24, 2017 | 100.62 | 101.65 | 100.12 | 101.64 | 13,083,399 | +1.52(+1.51%) |
Feb 23, 2017 | 98.33 | 100.29 | 98.30 | 100.12 | 12,127,829 | +1.79(+1.82%) |
Feb 22, 2017 | 98.13 | 98.53 | 98.11 | 98.33 | 6,202,289 | -0.12(-0.12%) |
Feb 21, 2017 | 97.41 | 98.63 | 97.34 | 98.44 | 10,447,205 | +0.66(+0.67%) |
Feb 17, 2017 | 97.79 | 97.79 | 97.79 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 96.26 | 97.31 | 96.25 | 97.14 | 8,652,919 | +0.72(+0.75%) |
Feb 15, 2017 | 95.35 | 96.63 | 95.10 | 96.42 | 7,266,713 | +0.69(+0.72%) |
Feb 14, 2017 | 94.97 | 95.76 | 94.87 | 95.73 | 6,732,727 | +0.39(+0.41%) |
Feb 13, 2017 | 94.84 | 95.53 | 94.79 | 95.33 | 6,941,110 | +0.53(+0.56%) |
Feb 10, 2017 | 94.05 | 95.43 | 93.98 | 94.81 | 7,826,066 | +0.95(+1.02%) |
Feb 09, 2017 | 93.29 | 94.32 | 93.29 | 93.85 | 7,116,162 | +0.56(+0.60%) |
Feb 08, 2017 | 93.21 | 93.53 | 93.11 | 93.29 | 6,407,652 | -0.07(-0.07%) |
Feb 07, 2017 | 93.46 | 93.48 | 93.01 | 93.36 | 6,694,893 | +0.07(+0.07%) |
Feb 06, 2017 | 93.34 | 93.45 | 92.65 | 93.29 | 7,509,874 | -0.20(-0.21%) |
Feb 03, 2017 | 93.38 | 93.51 | 92.69 | 93.49 | 8,833,760 | +0.06(+0.06%) |
Feb 02, 2017 | 92.82 | 93.48 | 92.78 | 93.43 | 9,511,937 | +0.28(+0.30%) |