Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 102.70 | 103.43 | 101.42 | 101.60 | 1,978,268 | -1.13(-1.10%) |
Apr 27, 2017 | 102.53 | 104.41 | 102.48 | 102.73 | 2,629,713 | +0.85(+0.83%) |
Apr 26, 2017 | 100.42 | 103.00 | 99.87 | 101.89 | 4,625,792 | +0.90(+0.89%) |
Apr 25, 2017 | 101.40 | 101.75 | 100.82 | 100.99 | 2,274,878 | -0.23(-0.23%) |
Apr 24, 2017 | 102.04 | 102.20 | 101.04 | 101.22 | 1,866,286 | +0.59(+0.58%) |
Apr 21, 2017 | 100.18 | 100.88 | 99.58 | 100.63 | 2,406,748 | +0.48(+0.48%) |
Apr 20, 2017 | 99.25 | 101.18 | 99.25 | 100.15 | 2,826,940 | +2.83(+2.91%) |
Apr 19, 2017 | 98.25 | 98.67 | 97.20 | 97.32 | 1,474,345 | -0.27(-0.27%) |
Apr 18, 2017 | 97.08 | 98.42 | 96.72 | 97.59 | 2,197,138 | -0.29(-0.30%) |
Apr 17, 2017 | 96.76 | 97.88 | 96.32 | 97.88 | 1,263,723 | +1.39(+1.44%) |
Apr 13, 2017 | 96.54 | 97.55 | 96.05 | 96.49 | 1,550,294 | -0.18(-0.19%) |
Apr 12, 2017 | 99.84 | 99.84 | 96.46 | 96.67 | 2,051,832 | -2.97(-2.98%) |
Apr 11, 2017 | 99.66 | 99.76 | 97.60 | 99.64 | 2,108,502 | -0.23(-0.23%) |
Apr 10, 2017 | 100.30 | 101.18 | 99.46 | 99.87 | 2,529,381 | -0.35(-0.35%) |
Apr 07, 2017 | 100.29 | 101.12 | 99.72 | 100.23 | 2,459,000 | +0.02(+0.02%) |
Apr 06, 2017 | 99.15 | 100.47 | 99.15 | 100.21 | 1,765,145 | +0.99(+1.00%) |
Apr 05, 2017 | 99.96 | 101.72 | 98.99 | 99.21 | 1,996,479 | -0.40(-0.40%) |
Apr 04, 2017 | 98.35 | 99.66 | 97.94 | 99.61 | 2,416,229 | +1.46(+1.49%) |
Apr 03, 2017 | 97.05 | 98.52 | 96.77 | 98.15 | 2,645,830 | +1.32(+1.37%) |
Mar 31, 2017 | 98.20 | 98.35 | 96.80 | 96.83 | 2,555,116 | -1.97(-2.00%) |
Mar 30, 2017 | 98.06 | 99.78 | 98.06 | 98.80 | 1,484,527 | +0.90(+0.92%) |
Mar 29, 2017 | 97.60 | 98.34 | 97.31 | 97.90 | 1,328,564 | -0.10(-0.10%) |
Mar 28, 2017 | 95.99 | 98.91 | 95.80 | 97.99 | 2,594,682 | +1.89(+1.97%) |
Mar 27, 2017 | 94.70 | 96.59 | 94.49 | 96.10 | 2,054,858 | +0.41(+0.42%) |
Mar 24, 2017 | 95.82 | 96.43 | 95.24 | 95.69 | 1,476,311 | +0.10(+0.10%) |
Mar 23, 2017 | 95.68 | 96.80 | 95.39 | 95.60 | 2,789,956 | -1.06(-1.09%) |
Mar 22, 2017 | 96.63 | 97.42 | 96.07 | 96.65 | 2,750,174 | +0.23(+0.24%) |
Mar 21, 2017 | 99.54 | 99.99 | 95.72 | 96.42 | 3,888,436 | -2.89(-2.91%) |
Mar 20, 2017 | 99.35 | 99.90 | 98.79 | 99.31 | 2,925,858 | +0.11(+0.11%) |
Mar 17, 2017 | 99.81 | 100.09 | 98.76 | 99.20 | 5,546,719 | -0.55(-0.55%) |
Mar 16, 2017 | 101.52 | 101.76 | 99.56 | 99.75 | 4,570,922 | -1.87(-1.84%) |
Mar 15, 2017 | 101.14 | 101.98 | 100.24 | 101.62 | 3,654,517 | -0.73(-0.71%) |
Mar 14, 2017 | 103.41 | 103.41 | 101.86 | 102.34 | 1,925,560 | -1.02(-0.99%) |
Mar 13, 2017 | 103.55 | 104.00 | 102.84 | 103.36 | 1,776,486 | -0.11(-0.11%) |
Mar 10, 2017 | 103.65 | 104.45 | 102.88 | 103.48 | 1,576,061 | +0.23(+0.22%) |
Mar 09, 2017 | 103.67 | 104.30 | 102.81 | 103.25 | 1,918,135 | -0.41(-0.39%) |
Mar 08, 2017 | 105.50 | 105.62 | 103.46 | 103.66 | 2,101,150 | -1.84(-1.75%) |
Mar 07, 2017 | 106.31 | 106.51 | 105.18 | 105.50 | 2,267,914 | -0.80(-0.76%) |
Mar 06, 2017 | 104.93 | 106.46 | 104.83 | 106.31 | 1,784,077 | +0.46(+0.43%) |
Mar 03, 2017 | 105.44 | 105.94 | 104.49 | 105.85 | 2,073,203 | +0.54(+0.52%) |
Mar 02, 2017 | 106.56 | 106.61 | 105.24 | 105.30 | 1,281,349 | -1.37(-1.28%) |
Mar 01, 2017 | 105.67 | 107.66 | 105.34 | 106.67 | 1,829,631 | +2.01(+1.92%) |
Feb 28, 2017 | 104.86 | 105.66 | 104.27 | 104.66 | 1,509,755 | -0.08(-0.07%) |
Feb 27, 2017 | 103.94 | 104.83 | 102.85 | 104.74 | 2,164,905 | +0.90(+0.87%) |
Feb 24, 2017 | 102.91 | 103.86 | 102.60 | 103.84 | 2,741,359 | +0.04(+0.04%) |
Feb 23, 2017 | 106.36 | 106.41 | 103.05 | 103.80 | 2,751,057 | -1.98(-1.87%) |
Feb 22, 2017 | 106.24 | 106.44 | 105.41 | 105.78 | 2,006,160 | -1.05(-0.98%) |
Feb 21, 2017 | 106.44 | 108.09 | 106.20 | 106.82 | 1,718,347 | +0.65(+0.61%) |
Feb 17, 2017 | 106.17 | 106.17 | 106.17 | 0 | -0.13(-0.12%) | |
Feb 16, 2017 | 106.05 | 106.64 | 105.26 | 106.31 | 1,714,388 | +0.19(+0.18%) |
Feb 15, 2017 | 105.88 | 106.73 | 104.77 | 106.11 | 2,643,295 | +0.19(+0.18%) |
Feb 14, 2017 | 105.35 | 106.37 | 105.17 | 105.92 | 1,533,694 | +0.24(+0.23%) |
Feb 13, 2017 | 104.92 | 106.62 | 104.78 | 105.68 | 1,809,751 | +0.94(+0.90%) |
Feb 10, 2017 | 104.64 | 105.28 | 103.73 | 104.74 | 2,232,454 | +0.41(+0.39%) |
Feb 09, 2017 | 104.58 | 105.49 | 104.21 | 104.33 | 2,101,664 | -0.25(-0.24%) |
Feb 08, 2017 | 104.17 | 104.72 | 102.98 | 104.58 | 1,666,141 | +0.05(+0.05%) |
Feb 07, 2017 | 103.91 | 105.93 | 103.77 | 104.53 | 2,317,717 | +0.87(+0.84%) |
Feb 06, 2017 | 103.88 | 104.41 | 102.56 | 103.66 | 2,550,728 | -0.51(-0.49%) |
Feb 03, 2017 | 103.62 | 104.83 | 102.86 | 104.17 | 1,947,268 | +0.86(+0.83%) |
Feb 02, 2017 | 103.01 | 103.77 | 101.70 | 103.31 | 2,665,818 | -0.40(-0.38%) |