Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 106.66 | 107.06 | 106.61 | 106.79 | 2,122,757 | -0.06(-0.05%) |
Mar 30, 2017 | 106.72 | 107.01 | 106.56 | 106.85 | 905,919 | +0.09(+0.09%) |
Mar 29, 2017 | 106.34 | 106.82 | 106.19 | 106.76 | 1,846,701 | +0.31(+0.29%) |
Mar 28, 2017 | 105.78 | 106.72 | 105.63 | 106.45 | 1,638,786 | +0.58(+0.55%) |
Mar 27, 2017 | 105.07 | 105.99 | 104.81 | 105.86 | 1,324,280 | +0.07(+0.06%) |
Mar 24, 2017 | 106.00 | 106.28 | 105.45 | 105.80 | 1,478,879 | +0.00(+0.00%) |
Mar 23, 2017 | 105.84 | 106.29 | 105.65 | 105.80 | 1,605,878 | -0.20(-0.18%) |
Mar 22, 2017 | 105.61 | 106.07 | 105.31 | 105.99 | 1,048,003 | +0.36(+0.35%) |
Mar 21, 2017 | 107.14 | 107.29 | 105.52 | 105.63 | 2,060,019 | -1.23(-1.15%) |
Mar 20, 2017 | 106.96 | 107.12 | 106.65 | 106.86 | 1,517,369 | -0.02(-0.02%) |
Mar 17, 2017 | 107.10 | 107.23 | 106.85 | 106.88 | 1,242,888 | -0.07(-0.06%) |
Mar 16, 2017 | 107.16 | 107.26 | 106.70 | 106.95 | 956,040 | -0.12(-0.11%) |
Mar 15, 2017 | 106.44 | 107.32 | 106.39 | 107.07 | 2,758,321 | +0.81(+0.77%) |
Mar 14, 2017 | 106.36 | 106.44 | 105.99 | 106.26 | 1,313,274 | -0.34(-0.32%) |
Mar 13, 2017 | 106.46 | 106.63 | 106.30 | 106.59 | 1,208,758 | +0.16(+0.15%) |
Mar 10, 2017 | 106.51 | 106.66 | 105.98 | 106.43 | 1,449,185 | +0.45(+0.42%) |
Mar 09, 2017 | 106.04 | 106.19 | 105.54 | 105.98 | 1,214,267 | -0.02(-0.02%) |
Mar 08, 2017 | 105.98 | 106.30 | 105.85 | 106.00 | 1,759,265 | +0.13(+0.12%) |
Mar 07, 2017 | 105.91 | 106.23 | 105.75 | 105.87 | 2,416,814 | -0.27(-0.26%) |
Mar 06, 2017 | 105.98 | 106.29 | 105.82 | 106.14 | 1,320,422 | -0.33(-0.31%) |
Mar 03, 2017 | 106.28 | 106.49 | 105.98 | 106.47 | 2,161,945 | +0.12(+0.11%) |
Mar 02, 2017 | 106.77 | 106.77 | 106.28 | 106.35 | 1,179,723 | -0.50(-0.46%) |
Mar 01, 2017 | 106.34 | 107.03 | 106.20 | 106.85 | 1,790,118 | +1.33(+1.26%) |
Feb 28, 2017 | 105.86 | 105.91 | 105.43 | 105.52 | 1,657,807 | -0.46(-0.43%) |
Feb 27, 2017 | 105.70 | 106.00 | 105.53 | 105.98 | 1,229,175 | +0.16(+0.15%) |
Feb 24, 2017 | 105.07 | 105.82 | 105.05 | 105.82 | 1,243,757 | +0.39(+0.37%) |
Feb 23, 2017 | 105.81 | 105.81 | 105.11 | 105.42 | 1,068,750 | -0.15(-0.14%) |
Feb 22, 2017 | 105.36 | 105.68 | 105.35 | 105.57 | 1,754,265 | +0.02(+0.02%) |
Feb 21, 2017 | 105.23 | 105.65 | 105.18 | 105.56 | 1,258,823 | +0.55(+0.53%) |
Feb 17, 2017 | 105.00 | 105.00 | 105.00 | 0 | +0.23(+0.22%) | |
Feb 16, 2017 | 104.91 | 104.98 | 104.40 | 104.77 | 1,395,500 | -0.11(-0.11%) |
Feb 15, 2017 | 104.17 | 104.97 | 104.16 | 104.88 | 1,741,011 | +0.59(+0.57%) |
Feb 14, 2017 | 103.86 | 104.31 | 103.72 | 104.29 | 1,218,743 | +0.38(+0.37%) |
Feb 13, 2017 | 103.81 | 104.09 | 103.74 | 103.91 | 1,137,189 | +0.44(+0.43%) |
Feb 10, 2017 | 103.32 | 103.62 | 103.18 | 103.47 | 1,178,915 | +0.31(+0.30%) |
Feb 09, 2017 | 102.68 | 103.29 | 102.60 | 103.16 | 1,403,571 | +0.60(+0.58%) |
Feb 08, 2017 | 102.15 | 102.65 | 102.11 | 102.56 | 1,527,699 | +0.22(+0.22%) |
Feb 07, 2017 | 102.28 | 102.54 | 102.20 | 102.34 | 1,722,992 | +0.26(+0.26%) |
Feb 06, 2017 | 101.97 | 102.14 | 101.86 | 102.07 | 2,460,732 | -0.10(-0.10%) |
Feb 03, 2017 | 101.94 | 102.22 | 101.86 | 102.18 | 1,263,280 | +0.61(+0.60%) |
Feb 02, 2017 | 101.49 | 101.84 | 101.26 | 101.57 | 948,108 | -0.04(-0.04%) |
Feb 01, 2017 | 101.77 | 101.90 | 101.23 | 101.61 | 2,838,738 | +0.22(+0.22%) |
Jan 31, 2017 | 101.14 | 101.39 | 100.85 | 101.38 | 1,905,438 | -0.08(-0.07%) |
Jan 30, 2017 | 101.64 | 101.66 | 100.88 | 101.46 | 1,770,897 | -0.53(-0.52%) |
Jan 27, 2017 | 102.17 | 102.17 | 101.84 | 101.99 | 1,415,341 | +0.04(+0.04%) |
Jan 26, 2017 | 102.10 | 102.27 | 101.91 | 101.95 | 1,887,824 | -0.18(-0.17%) |
Jan 25, 2017 | 101.84 | 102.13 | 101.70 | 102.13 | 2,252,283 | +0.77(+0.76%) |
Jan 24, 2017 | 100.85 | 101.48 | 100.69 | 101.36 | 2,577,530 | +0.63(+0.62%) |
Jan 23, 2017 | 100.62 | 100.85 | 100.23 | 100.74 | 2,294,300 | +0.08(+0.07%) |
Jan 20, 2017 | 100.77 | 100.97 | 100.40 | 100.66 | 3,118,206 | +0.14(+0.14%) |
Jan 19, 2017 | 100.78 | 100.99 | 100.29 | 100.52 | 3,446,185 | -0.28(-0.28%) |
Jan 18, 2017 | 100.74 | 100.83 | 100.47 | 100.80 | 1,108,125 | +0.20(+0.19%) |
Jan 17, 2017 | 100.54 | 100.72 | 100.32 | 100.61 | 3,226,682 | -0.16(-0.16%) |
Jan 13, 2017 | 100.76 | 100.76 | 100.76 | 0 | +0.30(+0.30%) | |
Jan 12, 2017 | 100.25 | 100.55 | 99.71 | 100.46 | 1,479,350 | -0.10(-0.10%) |
Jan 11, 2017 | 100.41 | 100.68 | 99.96 | 100.57 | 5,403,389 | +0.07(+0.07%) |
Jan 10, 2017 | 100.41 | 100.82 | 100.25 | 100.49 | 2,972,109 | +0.04(+0.04%) |
Jan 09, 2017 | 100.42 | 100.57 | 100.28 | 100.45 | 2,206,101 | -0.01(-0.01%) |
Jan 06, 2017 | 99.91 | 100.65 | 99.68 | 100.46 | 3,524,302 | +0.65(+0.65%) |
Jan 05, 2017 | 99.54 | 99.88 | 99.46 | 99.82 | 2,887,045 | +0.16(+0.16%) |
Jan 04, 2017 | 99.11 | 99.77 | 99.01 | 99.66 | 1,719,526 | +0.77(+0.78%) |