Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 104.85 | 108.84 | 103.05 | 108.25 | 120,843 | +3.03(+2.88%) |
Apr 27, 2017 | 108.16 | 108.41 | 104.53 | 105.22 | 79,467 | -2.91(-2.69%) |
Apr 26, 2017 | 107.58 | 109.18 | 106.50 | 108.13 | 87,698 | +0.55(+0.51%) |
Apr 25, 2017 | 107.79 | 109.17 | 106.54 | 107.58 | 56,949 | +0.18(+0.17%) |
Apr 24, 2017 | 106.22 | 109.10 | 106.17 | 107.40 | 91,551 | +2.23(+2.12%) |
Apr 21, 2017 | 104.57 | 105.57 | 104.16 | 105.17 | 64,829 | +0.44(+0.42%) |
Apr 20, 2017 | 103.59 | 104.97 | 102.66 | 104.73 | 59,814 | +1.82(+1.77%) |
Apr 19, 2017 | 102.24 | 103.55 | 101.03 | 102.91 | 71,746 | +1.16(+1.14%) |
Apr 18, 2017 | 102.28 | 103.00 | 101.25 | 101.75 | 43,396 | -0.08(-0.08%) |
Apr 17, 2017 | 101.55 | 104.47 | 101.35 | 101.83 | 49,928 | +0.19(+0.19%) |
Apr 13, 2017 | 100.51 | 102.12 | 97.57 | 101.64 | 60,512 | +0.62(+0.61%) |
Apr 12, 2017 | 100.70 | 101.77 | 99.12 | 101.02 | 56,260 | -0.15(-0.15%) |
Apr 11, 2017 | 100.73 | 101.87 | 99.14 | 101.17 | 82,284 | +0.44(+0.44%) |
Apr 10, 2017 | 103.23 | 104.34 | 100.36 | 100.73 | 91,189 | -2.37(-2.30%) |
Apr 07, 2017 | 103.39 | 104.33 | 102.20 | 103.10 | 79,484 | -1.30(-1.25%) |
Apr 06, 2017 | 103.50 | 104.95 | 101.80 | 104.40 | 112,727 | +0.70(+0.68%) |
Apr 05, 2017 | 106.02 | 107.18 | 102.52 | 103.70 | 137,706 | -2.21(-2.09%) |
Apr 04, 2017 | 102.07 | 106.19 | 102.07 | 105.91 | 195,317 | +3.78(+3.70%) |
Apr 03, 2017 | 104.98 | 105.74 | 101.72 | 102.13 | 167,325 | -2.85(-2.71%) |
Mar 31, 2017 | 103.30 | 105.00 | 102.37 | 104.98 | 1,203,687 | +2.23(+2.17%) |
Mar 30, 2017 | 100.36 | 104.90 | 100.36 | 102.75 | 432,962 | +6.99(+7.30%) |
Mar 29, 2017 | 95.55 | 96.62 | 94.29 | 95.76 | 71,416 | +0.00(+0.00%) |
Mar 28, 2017 | 98.29 | 98.41 | 95.53 | 95.76 | 47,891 | -2.46(-2.50%) |
Mar 27, 2017 | 98.00 | 99.00 | 98.00 | 98.22 | 44,000 | -0.50(-0.51%) |
Mar 24, 2017 | 98.99 | 99.75 | 97.96 | 98.72 | 47,415 | +0.49(+0.50%) |
Mar 23, 2017 | 96.70 | 98.94 | 96.65 | 98.23 | 40,398 | +1.71(+1.77%) |
Mar 22, 2017 | 95.38 | 97.31 | 94.38 | 96.52 | 38,338 | +1.12(+1.17%) |
Mar 21, 2017 | 96.98 | 98.83 | 95.25 | 95.40 | 81,355 | -1.27(-1.31%) |
Mar 20, 2017 | 92.60 | 97.10 | 90.58 | 96.67 | 69,943 | +3.56(+3.82%) |
Mar 17, 2017 | 94.54 | 96.46 | 92.92 | 93.11 | 107,175 | -2.03(-2.13%) |
Mar 16, 2017 | 96.11 | 97.93 | 94.41 | 95.14 | 53,794 | -1.00(-1.04%) |
Mar 15, 2017 | 93.67 | 96.82 | 93.00 | 96.14 | 48,321 | +2.55(+2.72%) |
Mar 14, 2017 | 94.64 | 95.38 | 92.43 | 93.59 | 60,935 | -1.23(-1.30%) |
Mar 13, 2017 | 97.25 | 97.75 | 94.09 | 94.82 | 87,865 | -2.23(-2.30%) |
Mar 10, 2017 | 99.34 | 99.35 | 96.32 | 97.05 | 105,521 | -2.28(-2.30%) |
Mar 09, 2017 | 96.63 | 99.98 | 96.63 | 99.33 | 103,968 | +2.99(+3.11%) |
Mar 08, 2017 | 92.07 | 96.67 | 92.00 | 96.34 | 99,264 | +4.43(+4.82%) |
Mar 07, 2017 | 90.03 | 93.45 | 88.63 | 91.91 | 55,708 | +1.70(+1.88%) |
Mar 06, 2017 | 88.38 | 92.42 | 88.38 | 90.21 | 110,133 | +1.73(+1.96%) |
Mar 03, 2017 | 88.94 | 89.95 | 88.06 | 88.48 | 52,690 | -0.46(-0.52%) |
Mar 02, 2017 | 91.10 | 92.87 | 87.76 | 88.94 | 95,768 | -2.16(-2.37%) |
Mar 01, 2017 | 93.08 | 95.98 | 90.36 | 91.10 | 86,045 | -1.64(-1.77%) |
Feb 28, 2017 | 84.60 | 95.39 | 83.80 | 92.74 | 264,831 | +10.80(+13.18%) |
Feb 27, 2017 | 81.28 | 82.43 | 81.07 | 81.94 | 109,546 | +0.56(+0.69%) |
Feb 24, 2017 | 81.02 | 82.31 | 80.54 | 81.38 | 39,926 | +0.38(+0.47%) |
Feb 23, 2017 | 82.63 | 83.22 | 80.69 | 81.00 | 50,728 | -1.22(-1.48%) |
Feb 22, 2017 | 82.01 | 82.62 | 81.28 | 82.22 | 24,554 | -0.18(-0.22%) |
Feb 21, 2017 | 83.19 | 84.36 | 81.70 | 82.40 | 34,653 | -0.66(-0.79%) |
Feb 17, 2017 | 83.06 | 83.06 | 83.06 | 0 | +0.70(+0.85%) | |
Feb 16, 2017 | 84.51 | 84.51 | 81.50 | 82.36 | 62,296 | -1.75(-2.08%) |
Feb 15, 2017 | 82.70 | 84.72 | 82.70 | 84.11 | 89,278 | +1.64(+1.99%) |
Feb 14, 2017 | 83.51 | 83.85 | 82.16 | 82.47 | 35,506 | -1.06(-1.27%) |
Feb 13, 2017 | 84.47 | 87.33 | 83.21 | 83.53 | 81,642 | -0.44(-0.52%) |
Feb 10, 2017 | 83.60 | 84.17 | 83.22 | 83.97 | 38,807 | +0.60(+0.72%) |
Feb 09, 2017 | 80.02 | 83.49 | 79.45 | 83.37 | 93,594 | +3.33(+4.16%) |
Feb 08, 2017 | 82.60 | 83.01 | 79.56 | 80.04 | 57,165 | -2.75(-3.32%) |
Feb 07, 2017 | 83.45 | 84.40 | 82.21 | 82.79 | 42,508 | -0.43(-0.52%) |
Feb 06, 2017 | 80.16 | 83.83 | 80.16 | 83.22 | 62,116 | +3.85(+4.85%) |
Feb 03, 2017 | 81.05 | 81.47 | 78.30 | 79.37 | 85,195 | -1.25(-1.55%) |
Feb 02, 2017 | 79.45 | 81.11 | 79.18 | 80.62 | 48,401 | +0.99(+1.24%) |