Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 94.40 | 94.40 | 86.60 | 92.20 | 53,808 | -3.00(-3.15%) |
Apr 27, 2017 | 97.20 | 97.20 | 90.00 | 95.20 | 23,314 | -3.40(-3.45%) |
Apr 26, 2017 | 97.00 | 100.00 | 97.00 | 98.60 | 10,758 | +1.20(+1.23%) |
Apr 25, 2017 | 97.60 | 100.00 | 97.00 | 97.40 | 7,761 | +0.20(+0.21%) |
Apr 24, 2017 | 100.00 | 100.00 | 97.00 | 97.20 | 7,673 | -0.80(-0.82%) |
Apr 21, 2017 | 98.60 | 99.20 | 95.40 | 98.00 | 7,881 | -1.20(-1.21%) |
Apr 20, 2017 | 98.60 | 101.60 | 96.80 | 99.20 | 6,617 | +0.80(+0.81%) |
Apr 19, 2017 | 101.00 | 102.00 | 97.40 | 98.40 | 4,336 | -2.00(-1.99%) |
Apr 18, 2017 | 104.60 | 106.20 | 99.00 | 100.40 | 7,417 | -5.80(-5.46%) |
Apr 17, 2017 | 107.40 | 108.60 | 104.40 | 106.20 | 2,748 | -0.60(-0.56%) |
Apr 13, 2017 | 107.20 | 108.40 | 106.60 | 106.80 | 5,713 | -1.00(-0.93%) |
Apr 12, 2017 | 110.00 | 112.80 | 106.60 | 107.80 | 5,678 | -2.00(-1.82%) |
Apr 11, 2017 | 111.60 | 111.60 | 108.00 | 109.80 | 7,318 | -0.60(-0.54%) |
Apr 10, 2017 | 114.00 | 114.20 | 110.10 | 110.40 | 11,977 | -1.60(-1.43%) |
Apr 07, 2017 | 116.80 | 119.00 | 111.80 | 112.00 | 16,954 | -4.20(-3.61%) |
Apr 06, 2017 | 113.40 | 117.20 | 112.40 | 116.20 | 6,174 | +4.20(+3.75%) |
Apr 05, 2017 | 113.00 | 117.20 | 110.60 | 112.00 | 8,899 | +1.20(+1.08%) |
Apr 04, 2017 | 108.00 | 111.00 | 106.60 | 110.80 | 5,497 | +3.20(+2.97%) |
Apr 03, 2017 | 109.80 | 110.80 | 106.80 | 107.60 | 6,677 | -2.60(-2.36%) |
Mar 31, 2017 | 106.00 | 110.60 | 104.40 | 110.20 | 7,864 | +4.00(+3.77%) |
Mar 30, 2017 | 104.60 | 108.40 | 102.40 | 106.20 | 5,616 | +1.40(+1.34%) |
Mar 29, 2017 | 100.60 | 106.40 | 100.60 | 104.80 | 7,109 | +3.20(+3.15%) |
Mar 28, 2017 | 94.20 | 102.00 | 94.20 | 101.60 | 9,022 | +7.60(+8.09%) |
Mar 27, 2017 | 95.80 | 98.80 | 93.20 | 94.00 | 13,519 | -4.40(-4.47%) |
Mar 24, 2017 | 100.80 | 101.80 | 97.80 | 98.40 | 5,263 | -2.00(-1.99%) |
Mar 23, 2017 | 98.40 | 101.80 | 97.00 | 100.40 | 4,674 | +2.00(+2.03%) |
Mar 22, 2017 | 101.20 | 102.40 | 96.40 | 98.40 | 7,211 | -3.00(-2.96%) |
Mar 21, 2017 | 107.60 | 107.60 | 101.40 | 101.40 | 5,952 | -5.80(-5.41%) |
Mar 20, 2017 | 107.60 | 107.90 | 103.80 | 107.20 | 5,342 | -0.80(-0.74%) |
Mar 17, 2017 | 111.60 | 112.60 | 107.20 | 108.00 | 14,922 | -2.40(-2.17%) |
Mar 16, 2017 | 108.80 | 111.00 | 106.20 | 110.40 | 15,742 | +2.20(+2.03%) |
Mar 15, 2017 | 102.00 | 109.80 | 101.20 | 108.20 | 9,010 | +8.00(+7.98%) |
Mar 14, 2017 | 105.80 | 105.80 | 95.00 | 100.20 | 50,127 | -7.40(-6.88%) |
Mar 13, 2017 | 107.80 | 110.20 | 105.40 | 107.60 | 8,616 | -0.40(-0.37%) |
Mar 10, 2017 | 107.00 | 108.40 | 104.40 | 108.00 | 11,196 | +2.20(+2.08%) |
Mar 09, 2017 | 107.00 | 108.60 | 104.80 | 105.80 | 11,105 | -2.40(-2.22%) |
Mar 08, 2017 | 113.40 | 116.00 | 107.51 | 108.20 | 21,349 | -7.00(-6.08%) |
Mar 07, 2017 | 123.60 | 123.60 | 114.60 | 115.20 | 9,154 | -7.20(-5.88%) |
Mar 06, 2017 | 116.80 | 122.40 | 114.20 | 122.40 | 13,912 | +5.20(+4.44%) |
Mar 03, 2017 | 119.00 | 120.20 | 115.80 | 117.20 | 6,324 | -1.40(-1.18%) |
Mar 02, 2017 | 120.40 | 125.60 | 118.40 | 118.60 | 5,103 | -3.20(-2.63%) |
Mar 01, 2017 | 121.40 | 126.00 | 118.00 | 121.80 | 15,158 | +2.80(+2.35%) |
Feb 28, 2017 | 119.80 | 126.40 | 114.20 | 119.00 | 27,551 | +6.00(+5.31%) |
Feb 27, 2017 | 112.40 | 118.60 | 111.20 | 113.00 | 11,605 | +0.80(+0.71%) |
Feb 24, 2017 | 111.60 | 113.20 | 109.60 | 112.20 | 9,751 | -1.60(-1.41%) |
Feb 23, 2017 | 116.20 | 116.40 | 112.20 | 113.80 | 7,964 | -0.20(-0.18%) |
Feb 22, 2017 | 114.80 | 116.20 | 113.00 | 114.00 | 6,114 | -2.20(-1.89%) |
Feb 21, 2017 | 117.60 | 119.00 | 114.80 | 116.20 | 9,044 | +0.20(+0.17%) |
Feb 17, 2017 | 116.00 | 116.00 | 116.00 | 0 | -2.60(-2.19%) | |
Feb 16, 2017 | 121.40 | 122.40 | 118.00 | 118.60 | 6,627 | -2.00(-1.66%) |
Feb 15, 2017 | 123.80 | 123.80 | 118.60 | 120.60 | 6,751 | -3.60(-2.90%) |
Feb 14, 2017 | 124.60 | 126.00 | 121.60 | 124.20 | 8,390 | +1.80(+1.47%) |
Feb 13, 2017 | 121.80 | 124.80 | 120.20 | 122.40 | 7,195 | +0.40(+0.33%) |
Feb 10, 2017 | 122.00 | 123.40 | 120.50 | 122.00 | 6,503 | +1.60(+1.33%) |
Feb 09, 2017 | 116.40 | 120.80 | 115.60 | 120.40 | 10,463 | +5.40(+4.70%) |
Feb 08, 2017 | 116.20 | 118.40 | 113.20 | 115.00 | 7,087 | -2.40(-2.04%) |
Feb 07, 2017 | 122.40 | 124.60 | 117.20 | 117.40 | 5,730 | -5.80(-4.71%) |
Feb 06, 2017 | 126.80 | 127.20 | 122.00 | 123.20 | 6,015 | -2.80(-2.22%) |
Feb 03, 2017 | 124.80 | 129.00 | 120.60 | 126.00 | 5,900 | +1.60(+1.29%) |
Feb 02, 2017 | 128.00 | 129.00 | 123.00 | 124.40 | 4,924 | -2.40(-1.89%) |