Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.01 | 103.71 | 102.96 | 103.64 | 9,640,403 | +0.23(+0.22%) |
Apr 27, 2017 | 103.13 | 103.64 | 102.99 | 103.41 | 5,876,972 | -0.03(-0.03%) |
Apr 26, 2017 | 102.94 | 103.46 | 102.86 | 103.45 | 6,806,400 | +0.57(+0.55%) |
Apr 25, 2017 | 103.52 | 103.73 | 102.82 | 102.88 | 9,588,009 | -1.25(-1.20%) |
Apr 24, 2017 | 103.81 | 104.33 | 103.73 | 104.13 | 9,522,441 | -0.52(-0.49%) |
Apr 21, 2017 | 104.89 | 105.23 | 104.61 | 104.65 | 11,567,262 | +0.00(+0.00%) |
Apr 20, 2017 | 104.63 | 104.97 | 104.31 | 104.65 | 9,364,898 | -0.41(-0.39%) |
Apr 19, 2017 | 105.12 | 105.18 | 104.78 | 105.06 | 8,669,664 | -0.58(-0.55%) |
Apr 18, 2017 | 104.92 | 105.87 | 104.66 | 105.63 | 13,610,118 | +1.36(+1.31%) |
Apr 17, 2017 | 104.58 | 104.66 | 104.07 | 104.27 | 9,461,815 | -0.32(-0.31%) |
Apr 13, 2017 | 104.57 | 104.82 | 104.12 | 104.59 | 9,912,352 | +0.32(+0.31%) |
Apr 12, 2017 | 103.78 | 104.35 | 103.59 | 104.27 | 13,614,202 | +0.57(+0.55%) |
Apr 11, 2017 | 103.18 | 103.90 | 103.11 | 103.70 | 13,336,001 | +0.97(+0.95%) |
Apr 10, 2017 | 102.62 | 103.02 | 102.50 | 102.73 | 6,273,818 | +0.48(+0.46%) |
Apr 07, 2017 | 103.21 | 103.56 | 102.23 | 102.25 | 12,123,870 | -0.42(-0.40%) |
Apr 06, 2017 | 102.70 | 102.84 | 102.09 | 102.67 | 7,669,640 | -0.15(-0.15%) |
Apr 05, 2017 | 102.12 | 102.94 | 101.96 | 102.82 | 10,099,433 | +0.31(+0.31%) |
Apr 04, 2017 | 102.81 | 103.00 | 102.46 | 102.51 | 8,235,877 | -0.56(-0.54%) |
Apr 03, 2017 | 102.03 | 103.23 | 101.99 | 103.07 | 15,342,508 | +1.03(+1.01%) |
Mar 31, 2017 | 101.67 | 102.12 | 101.61 | 102.04 | 6,086,281 | +0.30(+0.29%) |
Mar 30, 2017 | 102.34 | 102.36 | 101.71 | 101.74 | 8,330,684 | -0.83(-0.81%) |
Mar 29, 2017 | 102.23 | 102.60 | 102.18 | 102.57 | 7,440,936 | +0.61(+0.60%) |
Mar 28, 2017 | 102.95 | 102.97 | 101.86 | 101.96 | 8,057,376 | -0.68(-0.67%) |
Mar 27, 2017 | 102.98 | 103.10 | 102.44 | 102.64 | 8,137,273 | +0.46(+0.46%) |
Mar 24, 2017 | 101.89 | 102.37 | 101.78 | 102.18 | 6,884,656 | +0.36(+0.36%) |
Mar 23, 2017 | 102.14 | 102.30 | 101.49 | 101.82 | 7,981,102 | -0.14(-0.14%) |
Mar 22, 2017 | 102.05 | 102.43 | 101.80 | 101.96 | 13,795,355 | +0.41(+0.40%) |
Mar 21, 2017 | 100.63 | 101.69 | 100.61 | 101.56 | 14,834,793 | +0.84(+0.83%) |
Mar 20, 2017 | 100.21 | 100.79 | 100.17 | 100.72 | 6,494,832 | +0.43(+0.43%) |
Mar 17, 2017 | 99.84 | 100.38 | 99.77 | 100.29 | 8,596,627 | +0.63(+0.63%) |
Mar 16, 2017 | 99.74 | 99.87 | 99.43 | 99.66 | 9,485,477 | -0.51(-0.51%) |
Mar 15, 2017 | 99.37 | 100.45 | 99.26 | 100.17 | 17,272,462 | +1.21(+1.22%) |
Mar 14, 2017 | 98.71 | 99.20 | 98.66 | 98.96 | 11,675,238 | +0.47(+0.48%) |
Mar 13, 2017 | 98.76 | 98.98 | 98.47 | 98.49 | 8,272,844 | -0.63(-0.63%) |
Mar 10, 2017 | 99.02 | 99.17 | 98.63 | 99.11 | 10,905,545 | +0.35(+0.35%) |
Mar 09, 2017 | 99.19 | 99.31 | 98.71 | 98.77 | 12,507,561 | -0.79(-0.80%) |
Mar 08, 2017 | 99.16 | 99.70 | 99.09 | 99.56 | 13,401,484 | -0.54(-0.54%) |
Mar 07, 2017 | 100.15 | 100.32 | 99.96 | 100.10 | 8,375,653 | -0.30(-0.30%) |
Mar 06, 2017 | 100.69 | 100.69 | 100.19 | 100.41 | 5,310,737 | -0.48(-0.48%) |
Mar 03, 2017 | 100.79 | 100.89 | 100.21 | 100.89 | 11,256,560 | +0.26(+0.26%) |
Mar 02, 2017 | 100.60 | 100.77 | 100.27 | 100.62 | 9,701,769 | -0.36(-0.36%) |
Mar 01, 2017 | 100.96 | 101.06 | 100.55 | 100.99 | 12,676,869 | -1.72(-1.68%) |
Feb 28, 2017 | 102.51 | 102.99 | 102.36 | 102.71 | 9,965,403 | +0.38(+0.37%) |
Feb 27, 2017 | 102.77 | 102.84 | 102.28 | 102.33 | 13,085,261 | -0.61(-0.59%) |
Feb 24, 2017 | 102.38 | 103.05 | 102.31 | 102.94 | 13,436,351 | +1.13(+1.11%) |
Feb 23, 2017 | 101.72 | 101.86 | 101.52 | 101.81 | 6,304,851 | +0.30(+0.30%) |
Feb 22, 2017 | 101.92 | 101.93 | 100.90 | 101.50 | 9,602,593 | +0.17(+0.17%) |
Feb 21, 2017 | 100.97 | 101.76 | 100.90 | 101.33 | 10,316,173 | -0.18(-0.18%) |
Feb 17, 2017 | 101.51 | 101.51 | 101.51 | 0 | +0.60(+0.59%) | |
Feb 16, 2017 | 100.58 | 101.42 | 100.50 | 100.91 | 11,859,735 | +0.55(+0.55%) |
Feb 15, 2017 | 100.20 | 100.58 | 100.10 | 100.36 | 10,049,507 | -0.46(-0.46%) |
Feb 14, 2017 | 101.44 | 101.50 | 100.25 | 100.83 | 15,656,689 | -0.73(-0.72%) |
Feb 13, 2017 | 101.45 | 101.59 | 101.14 | 101.56 | 13,674,108 | -0.32(-0.32%) |
Feb 10, 2017 | 101.33 | 102.04 | 101.33 | 101.88 | 9,456,733 | -0.06(-0.06%) |
Feb 09, 2017 | 102.43 | 102.58 | 101.80 | 101.94 | 20,020,118 | -1.19(-1.15%) |
Feb 08, 2017 | 102.44 | 103.16 | 102.43 | 103.13 | 18,648,722 | +1.38(+1.36%) |
Feb 07, 2017 | 101.06 | 102.09 | 100.80 | 101.75 | 9,978,089 | +0.74(+0.74%) |
Feb 06, 2017 | 101.04 | 101.35 | 100.50 | 101.00 | 9,996,404 | +0.61(+0.60%) |
Feb 03, 2017 | 100.77 | 101.13 | 99.95 | 100.40 | 12,179,460 | -0.04(-0.04%) |
Feb 02, 2017 | 101.18 | 101.36 | 100.40 | 100.44 | 8,270,829 | -0.04(-0.04%) |