Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 108.90 | 108.97 | 106.80 | 107.48 | 27,917 | -1.29(-1.18%) |
Apr 27, 2017 | 109.58 | 110.53 | 108.16 | 108.77 | 19,200 | -0.14(-0.12%) |
Apr 26, 2017 | 106.80 | 109.92 | 106.80 | 108.90 | 33,274 | +2.30(+2.16%) |
Apr 25, 2017 | 106.46 | 108.02 | 105.31 | 106.60 | 20,704 | +0.68(+0.64%) |
Apr 24, 2017 | 104.90 | 107.48 | 104.63 | 105.92 | 40,357 | +2.37(+2.29%) |
Apr 21, 2017 | 102.59 | 103.95 | 102.15 | 103.54 | 28,603 | +0.41(+0.39%) |
Apr 20, 2017 | 102.39 | 103.61 | 102.26 | 103.14 | 19,498 | +1.08(+1.06%) |
Apr 19, 2017 | 101.78 | 103.07 | 101.31 | 102.05 | 15,881 | +0.88(+0.87%) |
Apr 18, 2017 | 100.97 | 101.24 | 99.61 | 101.17 | 13,169 | +0.07(+0.07%) |
Apr 17, 2017 | 100.42 | 101.17 | 99.88 | 101.10 | 17,651 | +1.08(+1.08%) |
Apr 13, 2017 | 101.03 | 101.03 | 99.41 | 100.02 | 24,528 | -0.95(-0.94%) |
Apr 12, 2017 | 104.22 | 104.77 | 100.36 | 100.97 | 21,268 | -3.25(-3.12%) |
Apr 11, 2017 | 102.73 | 104.80 | 101.65 | 104.22 | 30,672 | +1.42(+1.39%) |
Apr 10, 2017 | 102.87 | 105.51 | 102.39 | 102.80 | 34,296 | -0.47(-0.46%) |
Apr 07, 2017 | 102.05 | 103.48 | 100.32 | 103.27 | 73,149 | +1.15(+1.13%) |
Apr 06, 2017 | 100.49 | 102.66 | 99.48 | 102.12 | 40,957 | +1.83(+1.83%) |
Apr 05, 2017 | 102.59 | 103.81 | 99.95 | 100.29 | 34,469 | -1.97(-1.92%) |
Apr 04, 2017 | 104.77 | 104.77 | 100.70 | 102.26 | 31,710 | -2.78(-2.65%) |
Apr 03, 2017 | 107.27 | 107.27 | 103.48 | 105.04 | 76,053 | -2.17(-2.02%) |
Mar 31, 2017 | 107.88 | 108.63 | 106.73 | 107.21 | 47,641 | -0.81(-0.75%) |
Mar 30, 2017 | 104.09 | 108.36 | 104.07 | 108.02 | 70,030 | +4.20(+4.05%) |
Mar 29, 2017 | 103.41 | 104.77 | 103.20 | 103.81 | 50,154 | +0.00(+0.00%) |
Mar 28, 2017 | 101.37 | 103.95 | 100.70 | 103.81 | 29,274 | +2.30(+2.27%) |
Mar 27, 2017 | 99.41 | 101.71 | 99.34 | 101.51 | 60,271 | +1.22(+1.22%) |
Mar 24, 2017 | 101.10 | 102.46 | 100.09 | 100.29 | 25,895 | -0.68(-0.67%) |
Mar 23, 2017 | 98.19 | 101.44 | 98.19 | 100.97 | 40,654 | +2.64(+2.69%) |
Mar 22, 2017 | 99.41 | 99.61 | 97.07 | 98.32 | 32,018 | -1.08(-1.09%) |
Mar 21, 2017 | 101.65 | 102.88 | 99.34 | 99.41 | 27,767 | -1.63(-1.61%) |
Mar 20, 2017 | 103.20 | 103.20 | 100.76 | 101.03 | 22,632 | -2.17(-2.10%) |
Mar 17, 2017 | 103.14 | 104.02 | 102.80 | 103.20 | 52,565 | -0.54(-0.52%) |
Mar 16, 2017 | 102.53 | 105.38 | 102.26 | 103.75 | 27,288 | +1.63(+1.59%) |
Mar 15, 2017 | 101.03 | 102.80 | 100.63 | 102.12 | 24,867 | +1.42(+1.41%) |
Mar 14, 2017 | 101.31 | 101.98 | 99.75 | 100.70 | 25,019 | -0.95(-0.93%) |
Mar 13, 2017 | 100.36 | 101.92 | 100.36 | 101.65 | 24,214 | +1.22(+1.22%) |
Mar 10, 2017 | 100.63 | 101.03 | 99.41 | 100.42 | 19,793 | +0.07(+0.07%) |
Mar 09, 2017 | 101.65 | 102.73 | 100.09 | 100.36 | 30,340 | -1.22(-1.20%) |
Mar 08, 2017 | 101.24 | 102.26 | 101.10 | 101.58 | 33,198 | +0.92(+0.91%) |
Mar 07, 2017 | 102.08 | 102.82 | 100.46 | 100.66 | 31,288 | -1.55(-1.52%) |
Mar 06, 2017 | 103.23 | 103.43 | 101.74 | 102.22 | 25,842 | -1.01(-0.98%) |
Mar 03, 2017 | 105.59 | 106.27 | 101.88 | 103.23 | 99,188 | -2.36(-2.24%) |
Mar 02, 2017 | 104.98 | 105.59 | 104.04 | 105.59 | 37,462 | +0.88(+0.84%) |
Mar 01, 2017 | 105.05 | 105.93 | 103.77 | 104.71 | 45,773 | +1.15(+1.11%) |
Feb 28, 2017 | 104.24 | 104.85 | 102.48 | 103.56 | 39,922 | -0.47(-0.45%) |
Feb 27, 2017 | 103.36 | 104.65 | 102.82 | 104.04 | 30,542 | +0.34(+0.33%) |
Feb 24, 2017 | 103.70 | 104.17 | 102.96 | 103.70 | 17,950 | -0.61(-0.58%) |
Feb 23, 2017 | 104.17 | 104.44 | 102.96 | 104.31 | 27,247 | +0.81(+0.78%) |
Feb 22, 2017 | 105.25 | 105.52 | 103.30 | 103.50 | 29,452 | -1.82(-1.73%) |
Feb 21, 2017 | 106.27 | 106.27 | 103.97 | 105.32 | 32,081 | -0.71(-0.67%) |
Feb 17, 2017 | 106.03 | 106.03 | 106.03 | 0 | +0.57(+0.54%) | |
Feb 16, 2017 | 106.06 | 106.20 | 104.51 | 105.46 | 29,425 | -0.37(-0.35%) |
Feb 15, 2017 | 105.25 | 106.06 | 104.38 | 105.83 | 31,866 | +0.78(+0.74%) |
Feb 14, 2017 | 104.11 | 105.73 | 102.22 | 105.05 | 57,776 | +1.76(+1.70%) |
Feb 13, 2017 | 105.19 | 105.73 | 102.48 | 103.30 | 46,789 | -1.69(-1.61%) |
Feb 10, 2017 | 105.73 | 106.54 | 103.23 | 104.98 | 47,549 | +0.27(+0.26%) |
Feb 09, 2017 | 102.96 | 104.92 | 101.20 | 104.71 | 60,370 | +1.75(+1.70%) |
Feb 08, 2017 | 101.27 | 103.36 | 99.04 | 102.96 | 99,233 | +1.28(+1.26%) |
Feb 07, 2017 | 102.96 | 104.31 | 100.06 | 101.67 | 122,514 | -1.82(-1.76%) |
Feb 06, 2017 | 107.28 | 108.02 | 102.55 | 103.50 | 185,944 | -2.30(-2.17%) |
Feb 03, 2017 | 114.77 | 117.07 | 104.24 | 105.79 | 443,424 | -21.60(-16.96%) |
Feb 02, 2017 | 126.52 | 129.49 | 125.57 | 127.40 | 74,562 | +1.15(+0.91%) |