Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 104.01 | 104.17 | 103.44 | 103.57 | 1,515,534 | -0.43(-0.41%) |
Apr 27, 2017 | 103.95 | 104.24 | 103.54 | 104.00 | 1,947,816 | +0.13(+0.12%) |
Apr 26, 2017 | 103.40 | 104.70 | 103.35 | 103.87 | 2,858,148 | +0.59(+0.57%) |
Apr 25, 2017 | 103.12 | 103.61 | 102.94 | 103.28 | 2,071,260 | +0.64(+0.62%) |
Apr 24, 2017 | 102.98 | 103.33 | 101.95 | 102.64 | 2,299,452 | +1.25(+1.23%) |
Apr 21, 2017 | 101.78 | 101.78 | 100.90 | 101.39 | 2,467,542 | +0.19(+0.19%) |
Apr 20, 2017 | 100.51 | 101.66 | 99.89 | 101.20 | 4,181,547 | -1.29(-1.26%) |
Apr 19, 2017 | 103.23 | 103.36 | 102.12 | 102.50 | 1,235,120 | -0.30(-0.29%) |
Apr 18, 2017 | 103.38 | 103.55 | 102.59 | 102.80 | 1,276,259 | -1.00(-0.96%) |
Apr 17, 2017 | 103.20 | 103.81 | 102.79 | 103.79 | 1,027,121 | +1.18(+1.15%) |
Apr 13, 2017 | 103.14 | 103.39 | 102.47 | 102.61 | 1,247,845 | -0.79(-0.77%) |
Apr 12, 2017 | 103.07 | 103.55 | 102.67 | 103.40 | 1,589,131 | +0.23(+0.22%) |
Apr 11, 2017 | 102.73 | 103.33 | 102.57 | 103.17 | 1,483,045 | +0.07(+0.07%) |
Apr 10, 2017 | 102.18 | 103.37 | 102.17 | 103.10 | 1,171,784 | +0.82(+0.80%) |
Apr 07, 2017 | 102.16 | 102.82 | 101.99 | 102.29 | 1,249,344 | -0.33(-0.32%) |
Apr 06, 2017 | 103.01 | 103.07 | 102.32 | 102.62 | 1,440,687 | -0.31(-0.31%) |
Apr 05, 2017 | 102.99 | 103.47 | 102.63 | 102.93 | 1,508,996 | +0.26(+0.25%) |
Apr 04, 2017 | 102.70 | 102.83 | 102.33 | 102.68 | 1,059,332 | +0.20(+0.19%) |
Apr 03, 2017 | 102.64 | 102.84 | 101.99 | 102.48 | 1,333,818 | -0.14(-0.13%) |
Mar 31, 2017 | 102.95 | 103.01 | 102.30 | 102.62 | 1,309,383 | -0.42(-0.40%) |
Mar 30, 2017 | 102.47 | 103.23 | 102.47 | 103.04 | 1,284,057 | +0.43(+0.42%) |
Mar 29, 2017 | 103.44 | 103.50 | 102.58 | 102.61 | 1,331,664 | -1.08(-1.04%) |
Mar 28, 2017 | 102.81 | 103.77 | 102.53 | 103.69 | 1,394,641 | +0.67(+0.65%) |
Mar 27, 2017 | 102.30 | 103.10 | 102.17 | 103.02 | 1,277,691 | +0.21(+0.20%) |
Mar 24, 2017 | 103.33 | 103.36 | 102.36 | 102.81 | 1,567,256 | -0.44(-0.43%) |
Mar 23, 2017 | 103.56 | 104.10 | 103.12 | 103.26 | 1,238,320 | -0.63(-0.61%) |
Mar 22, 2017 | 103.79 | 104.02 | 103.16 | 103.89 | 1,170,376 | +0.29(+0.28%) |
Mar 21, 2017 | 104.53 | 104.58 | 103.35 | 103.60 | 1,456,806 | -0.57(-0.55%) |
Mar 20, 2017 | 104.70 | 104.70 | 103.87 | 104.17 | 1,745,348 | -0.66(-0.63%) |
Mar 17, 2017 | 104.67 | 104.86 | 104.01 | 104.83 | 3,645,660 | +0.34(+0.33%) |
Mar 16, 2017 | 104.70 | 105.16 | 104.10 | 104.49 | 1,370,343 | -0.21(-0.20%) |
Mar 15, 2017 | 104.71 | 104.84 | 104.12 | 104.70 | 1,313,056 | +0.31(+0.30%) |
Mar 14, 2017 | 103.67 | 104.58 | 103.65 | 104.39 | 1,061,428 | +0.40(+0.38%) |
Mar 13, 2017 | 104.32 | 104.64 | 103.70 | 103.99 | 1,255,866 | -0.58(-0.55%) |
Mar 10, 2017 | 104.13 | 104.59 | 103.65 | 104.57 | 1,505,772 | +0.79(+0.76%) |
Mar 09, 2017 | 103.56 | 104.12 | 103.32 | 103.78 | 2,005,478 | +0.56(+0.54%) |
Mar 08, 2017 | 104.16 | 104.51 | 103.05 | 103.21 | 2,576,523 | -0.20(-0.19%) |
Mar 07, 2017 | 103.83 | 103.83 | 103.02 | 103.41 | 2,095,233 | -0.15(-0.15%) |
Mar 06, 2017 | 105.01 | 105.22 | 103.54 | 103.56 | 2,855,877 | -1.53(-1.46%) |
Mar 03, 2017 | 105.97 | 104.98 | 105.09 | 1,794,299 | -0.33(-0.31%) | |
Mar 02, 2017 | 106.25 | 106.25 | 105.38 | 105.42 | 1,808,742 | -0.40(-0.38%) |
Mar 01, 2017 | 104.82 | 105.97 | 104.19 | 105.82 | 3,094,013 | +2.33(+2.25%) |
Feb 28, 2017 | 103.33 | 104.11 | 103.11 | 103.50 | 2,322,127 | +0.17(+0.16%) |
Feb 27, 2017 | 103.17 | 103.94 | 102.96 | 103.33 | 1,079,981 | -0.19(-0.19%) |
Feb 24, 2017 | 103.60 | 103.87 | 103.07 | 103.52 | 2,006,288 | -0.08(-0.07%) |
Feb 23, 2017 | 103.64 | 104.21 | 103.05 | 103.60 | 1,339,533 | +0.39(+0.38%) |
Feb 22, 2017 | 102.80 | 103.65 | 102.67 | 103.21 | 1,399,494 | +0.30(+0.29%) |
Feb 21, 2017 | 103.13 | 103.67 | 102.51 | 102.91 | 1,471,170 | -0.34(-0.33%) |
Feb 17, 2017 | 103.25 | 103.25 | 103.25 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 102.49 | 103.11 | 102.22 | 103.11 | 1,775,123 | +0.69(+0.67%) |
Feb 15, 2017 | 102.15 | 102.44 | 101.69 | 102.43 | 1,672,570 | +0.63(+0.61%) |
Feb 14, 2017 | 101.35 | 101.87 | 101.17 | 101.80 | 1,650,097 | +0.45(+0.44%) |
Feb 13, 2017 | 99.37 | 101.68 | 99.30 | 101.35 | 1,794,346 | -0.02(-0.02%) |
Feb 10, 2017 | 100.75 | 101.78 | 100.74 | 101.37 | 1,421,086 | +0.80(+0.80%) |
Feb 09, 2017 | 99.81 | 100.90 | 99.78 | 100.57 | 1,299,131 | +0.82(+0.82%) |
Feb 08, 2017 | 99.47 | 99.89 | 99.36 | 99.74 | 1,069,061 | +0.04(+0.04%) |
Feb 07, 2017 | 99.99 | 100.09 | 99.40 | 99.70 | 1,372,119 | +0.08(+0.08%) |
Feb 06, 2017 | 98.60 | 99.85 | 98.60 | 99.63 | 1,166,888 | -0.09(-0.09%) |
Feb 03, 2017 | 100.26 | 100.45 | 99.57 | 99.72 | 1,600,655 | +0.13(+0.13%) |
Feb 02, 2017 | 98.68 | 99.74 | 98.68 | 99.59 | 1,277,933 | +0.92(+0.94%) |