Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.44 | 102.50 | 101.80 | 102.11 | 1,315,871 | -0.42(-0.40%) |
Mar 30, 2017 | 101.96 | 102.72 | 101.96 | 102.53 | 1,290,419 | +0.42(+0.42%) |
Mar 29, 2017 | 102.93 | 102.99 | 102.08 | 102.10 | 1,338,262 | -1.08(-1.04%) |
Mar 28, 2017 | 102.30 | 103.26 | 102.03 | 103.18 | 1,401,551 | +0.67(+0.65%) |
Mar 27, 2017 | 101.80 | 102.59 | 101.66 | 102.51 | 1,284,022 | +0.20(+0.20%) |
Mar 24, 2017 | 102.82 | 102.85 | 101.86 | 102.31 | 1,575,022 | -0.44(-0.43%) |
Mar 23, 2017 | 103.04 | 103.59 | 102.61 | 102.75 | 1,244,456 | -0.63(-0.61%) |
Mar 22, 2017 | 103.28 | 103.50 | 102.65 | 103.38 | 1,176,175 | +0.29(+0.28%) |
Mar 21, 2017 | 104.02 | 104.07 | 102.84 | 103.09 | 1,464,025 | -0.57(-0.55%) |
Mar 20, 2017 | 104.18 | 104.18 | 103.36 | 103.65 | 1,753,996 | -0.66(-0.63%) |
Mar 17, 2017 | 104.15 | 104.34 | 103.49 | 104.31 | 3,663,725 | +0.34(+0.33%) |
Mar 16, 2017 | 104.18 | 104.64 | 103.59 | 103.98 | 1,377,134 | -0.21(-0.20%) |
Mar 15, 2017 | 104.20 | 104.32 | 103.61 | 104.19 | 1,319,562 | +0.31(+0.30%) |
Mar 14, 2017 | 103.16 | 104.07 | 103.14 | 103.88 | 1,066,687 | +0.40(+0.39%) |
Mar 13, 2017 | 103.81 | 104.13 | 103.19 | 103.48 | 1,262,089 | -0.58(-0.55%) |
Mar 10, 2017 | 103.62 | 104.08 | 103.14 | 104.05 | 1,513,234 | +0.79(+0.76%) |
Mar 09, 2017 | 103.05 | 103.60 | 102.81 | 103.27 | 2,015,415 | +0.56(+0.54%) |
Mar 08, 2017 | 103.65 | 103.99 | 102.55 | 102.71 | 2,589,290 | -0.19(-0.19%) |
Mar 07, 2017 | 103.31 | 103.31 | 102.51 | 102.90 | 2,105,615 | -0.15(-0.15%) |
Mar 06, 2017 | 104.49 | 104.70 | 103.03 | 103.05 | 2,870,028 | -1.52(-1.46%) |
Mar 03, 2017 | 105.44 | 104.46 | 104.58 | 1,803,190 | -0.33(-0.31%) | |
Mar 02, 2017 | 105.72 | 105.72 | 104.86 | 104.91 | 1,817,704 | -0.40(-0.38%) |
Mar 01, 2017 | 104.31 | 105.44 | 103.67 | 105.30 | 3,109,345 | +2.32(+2.25%) |
Feb 28, 2017 | 102.83 | 103.59 | 102.61 | 102.98 | 2,333,634 | +0.17(+0.16%) |
Feb 27, 2017 | 102.66 | 103.42 | 102.45 | 102.82 | 1,085,332 | -0.19(-0.19%) |
Feb 24, 2017 | 103.09 | 103.36 | 102.56 | 103.01 | 2,016,229 | -0.08(-0.07%) |
Feb 23, 2017 | 103.13 | 103.69 | 102.54 | 103.09 | 1,346,171 | +0.39(+0.38%) |
Feb 22, 2017 | 102.29 | 103.14 | 102.17 | 102.70 | 1,406,429 | +0.29(+0.29%) |
Feb 21, 2017 | 102.62 | 103.16 | 102.01 | 102.40 | 1,478,460 | -0.34(-0.33%) |
Feb 17, 2017 | 102.74 | 102.74 | 102.74 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 101.98 | 102.61 | 101.71 | 102.61 | 1,783,919 | +0.68(+0.67%) |
Feb 15, 2017 | 101.64 | 101.93 | 101.19 | 101.92 | 1,680,858 | +0.62(+0.62%) |
Feb 14, 2017 | 100.85 | 101.37 | 100.67 | 101.30 | 1,658,274 | +0.45(+0.44%) |
Feb 13, 2017 | 98.88 | 101.18 | 98.81 | 100.85 | 1,803,237 | -0.02(-0.02%) |
Feb 10, 2017 | 100.25 | 101.27 | 100.25 | 100.87 | 1,428,128 | +0.80(+0.80%) |
Feb 09, 2017 | 99.32 | 100.40 | 99.29 | 100.07 | 1,305,568 | +0.82(+0.82%) |
Feb 08, 2017 | 98.98 | 99.40 | 98.87 | 99.25 | 1,074,359 | +0.04(+0.04%) |
Feb 07, 2017 | 99.50 | 99.60 | 98.91 | 99.21 | 1,378,918 | +0.08(+0.08%) |
Feb 06, 2017 | 98.12 | 99.36 | 98.12 | 99.13 | 1,172,670 | -0.09(-0.09%) |
Feb 03, 2017 | 99.77 | 99.96 | 99.08 | 99.23 | 1,608,587 | +0.13(+0.13%) |
Feb 02, 2017 | 98.19 | 99.25 | 98.19 | 99.10 | 1,284,265 | +0.92(+0.94%) |
Feb 01, 2017 | 99.15 | 99.61 | 97.94 | 98.18 | 1,664,839 | -1.04(-1.05%) |
Jan 31, 2017 | 99.03 | 99.25 | 98.58 | 99.23 | 1,754,403 | +0.23(+0.23%) |
Jan 30, 2017 | 99.43 | 99.43 | 98.70 | 99.00 | 1,425,529 | -0.50(-0.50%) |
Jan 27, 2017 | 99.75 | 99.77 | 98.93 | 99.50 | 1,141,217 | -0.03(-0.03%) |
Jan 26, 2017 | 99.12 | 99.77 | 99.12 | 99.52 | 1,615,261 | +0.39(+0.39%) |
Jan 25, 2017 | 98.85 | 99.96 | 98.85 | 99.13 | 1,823,334 | +0.70(+0.71%) |
Jan 24, 2017 | 99.88 | 100.38 | 97.86 | 98.44 | 3,606,331 | -1.01(-1.02%) |
Jan 23, 2017 | 99.55 | 99.63 | 98.93 | 99.45 | 1,891,179 | +0.02(+0.02%) |
Jan 20, 2017 | 99.89 | 100.16 | 99.10 | 99.43 | 1,450,813 | +0.03(+0.03%) |
Jan 19, 2017 | 100.18 | 100.21 | 98.92 | 99.40 | 1,180,739 | -0.46(-0.46%) |
Jan 18, 2017 | 99.48 | 99.91 | 98.69 | 99.87 | 1,764,790 | +0.91(+0.92%) |
Jan 17, 2017 | 98.58 | 99.55 | 98.25 | 98.96 | 1,908,552 | +0.35(+0.35%) |
Jan 13, 2017 | 98.61 | 98.61 | 98.61 | 0 | +0.25(+0.26%) | |
Jan 12, 2017 | 98.78 | 98.80 | 97.63 | 98.36 | 1,993,126 | -0.76(-0.77%) |
Jan 11, 2017 | 98.76 | 99.54 | 98.73 | 99.12 | 1,701,675 | +0.40(+0.40%) |
Jan 10, 2017 | 98.31 | 99.18 | 98.11 | 98.72 | 2,087,656 | -0.12(-0.12%) |
Jan 09, 2017 | 99.54 | 99.62 | 98.82 | 98.84 | 1,811,585 | -0.80(-0.80%) |
Jan 06, 2017 | 99.27 | 100.01 | 99.09 | 99.64 | 1,818,793 | -0.05(-0.05%) |
Jan 05, 2017 | 100.50 | 100.68 | 98.81 | 99.69 | 3,200,657 | -1.62(-1.60%) |
Jan 04, 2017 | 101.83 | 102.56 | 101.28 | 101.31 | 2,112,997 | -0.55(-0.54%) |