Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.64 | 103.64 | 103.21 | 103.36 | 1,923 | -0.06(-0.06%) |
Apr 27, 2017 | 103.44 | 103.53 | 103.26 | 103.42 | 3,367 | +0.29(+0.28%) |
Apr 26, 2017 | 103.33 | 103.35 | 103.11 | 103.13 | 4,623 | +0.16(+0.15%) |
Apr 25, 2017 | 102.87 | 103.06 | 102.87 | 102.97 | 2,566 | +0.62(+0.60%) |
Apr 24, 2017 | 102.32 | 102.44 | 102.07 | 102.35 | 3,987 | +1.07(+1.06%) |
Apr 21, 2017 | 101.33 | 101.33 | 101.08 | 101.28 | 3,353 | -0.21(-0.21%) |
Apr 20, 2017 | 100.83 | 101.55 | 100.78 | 101.49 | 4,059 | +1.07(+1.06%) |
Apr 19, 2017 | 100.86 | 100.98 | 100.37 | 100.42 | 4,277 | -0.03(-0.03%) |
Apr 18, 2017 | 100.42 | 100.59 | 100.16 | 100.45 | 4,177 | -0.20(-0.19%) |
Apr 17, 2017 | 100.27 | 100.65 | 100.19 | 100.65 | 2,449 | +0.68(+0.68%) |
Apr 13, 2017 | 100.50 | 100.57 | 99.97 | 99.97 | 6,427 | -0.42(-0.42%) |
Apr 12, 2017 | 100.69 | 100.79 | 100.39 | 100.39 | 5,269 | -0.41(-0.40%) |
Apr 11, 2017 | 100.84 | 100.92 | 100.38 | 100.80 | 9,332 | -0.41(-0.41%) |
Apr 10, 2017 | 101.33 | 101.38 | 101.01 | 101.21 | 1,938 | +0.11(+0.11%) |
Apr 07, 2017 | 101.19 | 101.19 | 100.95 | 101.10 | 2,838 | +0.07(+0.07%) |
Apr 06, 2017 | 100.76 | 101.34 | 100.76 | 101.03 | 5,398 | -0.43(-0.42%) |
Apr 05, 2017 | 101.78 | 102.07 | 101.45 | 101.46 | 22,434 | +0.38(+0.37%) |
Apr 04, 2017 | 101.13 | 101.13 | 100.93 | 101.09 | 3,937 | -0.04(-0.04%) |
Apr 03, 2017 | 101.56 | 101.56 | 100.76 | 101.13 | 4,835 | -0.32(-0.32%) |
Mar 31, 2017 | 101.57 | 101.65 | 101.33 | 101.45 | 7,544 | -0.04(-0.04%) |
Mar 30, 2017 | 101.44 | 101.59 | 101.34 | 101.49 | 15,455 | +0.23(+0.22%) |
Mar 29, 2017 | 100.74 | 101.38 | 100.74 | 101.27 | 9,022 | +0.09(+0.09%) |
Mar 28, 2017 | 100.49 | 101.22 | 100.49 | 101.18 | 3,459 | +0.67(+0.66%) |
Mar 27, 2017 | 99.49 | 100.59 | 99.49 | 100.51 | 3,682 | -0.02(-0.02%) |
Mar 24, 2017 | 100.88 | 100.93 | 100.17 | 100.53 | 7,516 | +0.25(+0.25%) |
Mar 23, 2017 | 100.42 | 100.83 | 100.28 | 100.28 | 4,876 | -0.32(-0.32%) |
Mar 22, 2017 | 99.91 | 100.64 | 99.91 | 100.60 | 7,292 | +0.31(+0.31%) |
Mar 21, 2017 | 101.88 | 101.88 | 100.25 | 100.29 | 2,544 | -1.26(-1.24%) |
Mar 20, 2017 | 101.90 | 101.90 | 101.49 | 101.55 | 4,193 | -0.40(-0.39%) |
Mar 17, 2017 | 101.72 | 101.95 | 101.62 | 101.95 | 6,616 | +0.30(+0.30%) |
Mar 16, 2017 | 102.11 | 102.11 | 101.50 | 101.65 | 5,462 | -0.42(-0.41%) |
Mar 15, 2017 | 101.56 | 102.07 | 101.39 | 102.07 | 2,468 | +1.12(+1.11%) |
Mar 14, 2017 | 101.45 | 101.45 | 100.94 | 100.94 | 1,689 | -0.57(-0.56%) |
Mar 13, 2017 | 101.27 | 101.51 | 101.22 | 101.51 | 2,881 | +0.17(+0.16%) |
Mar 10, 2017 | 101.02 | 101.48 | 101.02 | 101.34 | 5,089 | +0.37(+0.37%) |
Mar 09, 2017 | 101.00 | 101.06 | 100.60 | 100.97 | 6,083 | -0.04(-0.04%) |
Mar 08, 2017 | 101.10 | 101.19 | 100.85 | 101.01 | 3,058 | +0.26(+0.26%) |
Mar 07, 2017 | 100.91 | 101.11 | 100.75 | 100.75 | 4,223 | -0.53(-0.52%) |
Mar 06, 2017 | 101.14 | 101.36 | 100.78 | 101.28 | 4,703 | -0.16(-0.15%) |
Mar 03, 2017 | 101.49 | 101.49 | 101.02 | 101.43 | 3,970 | +0.07(+0.07%) |
Mar 02, 2017 | 102.03 | 102.03 | 101.22 | 101.36 | 3,389 | -0.66(-0.64%) |
Mar 01, 2017 | 101.44 | 102.09 | 101.44 | 102.02 | 4,944 | +1.45(+1.44%) |
Feb 28, 2017 | 100.93 | 100.93 | 100.49 | 100.57 | 2,977 | -0.50(-0.49%) |
Feb 27, 2017 | 100.74 | 101.07 | 100.72 | 101.07 | 3,233 | +0.22(+0.22%) |
Feb 24, 2017 | 100.24 | 100.85 | 100.10 | 100.85 | 12,362 | +0.43(+0.43%) |
Feb 23, 2017 | 101.05 | 101.05 | 100.18 | 100.42 | 9,400 | -0.15(-0.15%) |
Feb 22, 2017 | 100.77 | 100.77 | 100.42 | 100.56 | 5,699 | -0.14(-0.14%) |
Feb 21, 2017 | 100.51 | 100.77 | 100.23 | 100.70 | 18,654 | +0.69(+0.69%) |
Feb 17, 2017 | 100.00 | 100.00 | 100.00 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 99.67 | 99.88 | 99.34 | 99.88 | 2,694 | +0.21(+0.21%) |
Feb 15, 2017 | 99.29 | 99.73 | 99.29 | 99.67 | 1,528 | +0.34(+0.34%) |
Feb 14, 2017 | 98.85 | 99.33 | 98.74 | 99.33 | 4,448 | +0.48(+0.49%) |
Feb 13, 2017 | 98.74 | 98.97 | 98.74 | 98.85 | 1,791 | +0.41(+0.42%) |
Feb 10, 2017 | 98.28 | 98.44 | 98.19 | 98.44 | 2,212 | +0.37(+0.38%) |
Feb 09, 2017 | 97.73 | 98.19 | 97.73 | 98.07 | 2,954 | +0.60(+0.61%) |
Feb 08, 2017 | 96.89 | 97.53 | 96.89 | 97.47 | 12,953 | +0.23(+0.24%) |
Feb 07, 2017 | 97.52 | 97.52 | 97.21 | 97.23 | 6,014 | +0.17(+0.18%) |
Feb 06, 2017 | 97.00 | 97.23 | 96.97 | 97.06 | 3,807 | -0.17(-0.18%) |
Feb 03, 2017 | 97.72 | 97.72 | 96.97 | 97.23 | 5,260 | +0.44(+0.45%) |
Feb 02, 2017 | 96.52 | 97.03 | 96.41 | 96.80 | 5,654 | -0.01(-0.01%) |