Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 106.81 | 107.43 | 106.32 | 107.22 | 3,348,013 | +0.15(+0.14%) |
Apr 27, 2017 | 107.58 | 104.52 | 107.07 | 5,757,384 | +2.52(+2.41%) | |
Apr 26, 2017 | 105.10 | 105.52 | 104.48 | 104.55 | 2,516,713 | -0.96(-0.91%) |
Apr 25, 2017 | 106.23 | 106.26 | 105.33 | 105.52 | 2,634,243 | +0.08(+0.07%) |
Apr 24, 2017 | 106.35 | 106.74 | 105.29 | 105.44 | 2,649,879 | -0.49(-0.47%) |
Apr 21, 2017 | 105.75 | 106.03 | 105.21 | 105.93 | 1,906,437 | +0.11(+0.10%) |
Apr 20, 2017 | 106.17 | 106.36 | 105.55 | 105.82 | 4,188,915 | -0.31(-0.30%) |
Apr 19, 2017 | 106.55 | 106.78 | 105.87 | 106.14 | 2,738,677 | -0.16(-0.15%) |
Apr 18, 2017 | 105.61 | 106.50 | 105.41 | 106.30 | 2,866,245 | +0.52(+0.49%) |
Apr 17, 2017 | 104.78 | 105.81 | 104.78 | 105.78 | 2,200,665 | +1.40(+1.35%) |
Apr 13, 2017 | 104.50 | 104.98 | 104.08 | 104.38 | 2,234,469 | +0.20(+0.19%) |
Apr 12, 2017 | 104.23 | 104.67 | 103.94 | 104.18 | 2,860,778 | -0.33(-0.32%) |
Apr 11, 2017 | 104.76 | 105.91 | 104.22 | 104.51 | 2,895,651 | +0.24(+0.23%) |
Apr 10, 2017 | 103.56 | 104.39 | 103.50 | 104.27 | 2,385,196 | +0.83(+0.81%) |
Apr 07, 2017 | 103.31 | 103.92 | 103.07 | 103.44 | 2,331,188 | +0.14(+0.14%) |
Apr 06, 2017 | 102.25 | 103.40 | 102.02 | 103.29 | 2,195,081 | +1.11(+1.09%) |
Apr 05, 2017 | 102.38 | 103.12 | 102.12 | 102.19 | 2,385,796 | -0.08(-0.08%) |
Apr 04, 2017 | 102.41 | 102.99 | 102.08 | 102.27 | 2,019,122 | -0.35(-0.34%) |
Apr 03, 2017 | 102.85 | 103.25 | 102.02 | 102.62 | 2,445,998 | -0.33(-0.32%) |
Mar 31, 2017 | 102.19 | 103.21 | 102.04 | 102.95 | 3,204,426 | +0.53(+0.52%) |
Mar 30, 2017 | 102.30 | 102.57 | 101.79 | 102.41 | 2,119,568 | -0.11(-0.11%) |
Mar 29, 2017 | 101.80 | 102.77 | 101.78 | 102.52 | 2,675,202 | +0.55(+0.54%) |
Mar 28, 2017 | 101.65 | 102.25 | 101.24 | 101.97 | 2,667,254 | +0.32(+0.32%) |
Mar 27, 2017 | 100.56 | 101.85 | 100.41 | 101.65 | 3,569,586 | +0.58(+0.58%) |
Mar 24, 2017 | 100.96 | 101.44 | 100.69 | 101.07 | 2,923,001 | +0.31(+0.31%) |
Mar 23, 2017 | 100.31 | 101.22 | 100.01 | 100.75 | 3,098,438 | +0.54(+0.54%) |
Mar 22, 2017 | 99.55 | 100.46 | 98.92 | 100.21 | 3,365,901 | +1.33(+1.34%) |
Mar 21, 2017 | 98.72 | 100.41 | 98.53 | 98.88 | 3,369,421 | +0.64(+0.66%) |
Mar 20, 2017 | 98.28 | 98.98 | 98.03 | 98.24 | 2,400,603 | -0.03(-0.03%) |
Mar 17, 2017 | 97.71 | 98.49 | 97.47 | 98.26 | 3,822,217 | +0.78(+0.80%) |
Mar 16, 2017 | 98.02 | 98.25 | 97.21 | 97.48 | 2,141,845 | -0.16(-0.16%) |
Mar 15, 2017 | 96.67 | 98.30 | 96.52 | 97.64 | 2,493,965 | +1.07(+1.11%) |
Mar 14, 2017 | 96.48 | 97.18 | 96.27 | 96.58 | 1,671,817 | -0.20(-0.21%) |
Mar 13, 2017 | 96.31 | 97.00 | 95.89 | 96.78 | 1,885,706 | +0.58(+0.60%) |
Mar 10, 2017 | 95.71 | 96.73 | 95.81 | 96.20 | 1,782,127 | +0.49(+0.51%) |
Mar 09, 2017 | 96.07 | 96.31 | 95.53 | 95.71 | 2,379,368 | -0.20(-0.21%) |
Mar 08, 2017 | 96.60 | 97.15 | 95.86 | 95.92 | 2,373,548 | -1.24(-1.27%) |
Mar 07, 2017 | 96.84 | 97.61 | 96.50 | 97.15 | 2,838,631 | -0.01(-0.01%) |
Mar 06, 2017 | 97.73 | 97.86 | 96.80 | 97.16 | 2,136,707 | -0.81(-0.83%) |
Mar 03, 2017 | 97.05 | 98.05 | 96.86 | 97.97 | 1,647,765 | +0.73(+0.75%) |
Mar 02, 2017 | 96.40 | 97.61 | 95.68 | 97.25 | 3,060,843 | +0.82(+0.85%) |
Mar 01, 2017 | 97.22 | 97.30 | 95.78 | 96.42 | 3,304,667 | -0.80(-0.83%) |
Feb 28, 2017 | 95.83 | 97.99 | 95.79 | 97.23 | 3,543,242 | +1.23(+1.28%) |
Feb 27, 2017 | 96.57 | 97.29 | 95.54 | 96.00 | 3,418,395 | +0.38(+0.40%) |
Feb 24, 2017 | 94.93 | 95.89 | 94.67 | 95.62 | 3,057,045 | +0.58(+0.62%) |
Feb 23, 2017 | 94.16 | 95.08 | 94.14 | 95.04 | 2,636,707 | +1.00(+1.06%) |
Feb 22, 2017 | 94.32 | 94.72 | 93.68 | 94.04 | 2,606,078 | -0.14(-0.14%) |
Feb 21, 2017 | 91.57 | 94.21 | 91.50 | 94.17 | 3,556,723 | +2.60(+2.84%) |
Feb 17, 2017 | 91.57 | 91.57 | 91.57 | 0 | +0.34(+0.37%) | |
Feb 16, 2017 | 90.59 | 91.45 | 90.50 | 91.23 | 1,560,953 | +0.51(+0.56%) |
Feb 15, 2017 | 90.71 | 90.94 | 89.79 | 90.72 | 1,608,567 | +0.28(+0.31%) |
Feb 14, 2017 | 91.17 | 91.17 | 89.63 | 90.44 | 1,866,076 | -0.65(-0.72%) |
Feb 13, 2017 | 89.52 | 91.21 | 89.45 | 91.10 | 2,332,347 | +1.74(+1.95%) |
Feb 10, 2017 | 89.36 | 89.58 | 88.71 | 89.35 | 1,449,951 | -0.25(-0.27%) |
Feb 09, 2017 | 88.26 | 89.78 | 87.64 | 89.60 | 2,981,181 | +1.25(+1.42%) |
Feb 08, 2017 | 87.73 | 88.45 | 87.55 | 88.34 | 1,537,080 | +0.70(+0.80%) |
Feb 07, 2017 | 87.80 | 88.03 | 87.17 | 87.64 | 1,586,876 | -0.14(-0.16%) |
Feb 06, 2017 | 88.99 | 89.28 | 87.30 | 87.79 | 2,527,888 | -1.36(-1.53%) |
Feb 03, 2017 | 88.79 | 89.49 | 88.73 | 89.15 | 3,528,398 | +0.97(+1.09%) |
Feb 02, 2017 | 87.48 | 88.36 | 87.30 | 88.18 | 1,561,443 | +0.70(+0.80%) |