Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 108.29 | 108.55 | 108.15 | 108.20 | 2,036,022 | -0.19(-0.17%) |
Mar 30, 2017 | 108.04 | 108.47 | 107.91 | 108.39 | 2,328,609 | +0.40(+0.37%) |
Mar 29, 2017 | 107.81 | 108.12 | 107.54 | 107.99 | 3,584,112 | +0.20(+0.18%) |
Mar 28, 2017 | 106.99 | 108.04 | 106.83 | 107.79 | 3,026,509 | +0.75(+0.70%) |
Mar 27, 2017 | 106.29 | 107.19 | 106.03 | 107.04 | 3,282,669 | -0.12(-0.12%) |
Mar 24, 2017 | 107.40 | 107.68 | 106.72 | 107.17 | 2,585,244 | +0.01(+0.01%) |
Mar 23, 2017 | 107.13 | 107.78 | 106.96 | 107.16 | 2,542,192 | -0.03(-0.03%) |
Mar 22, 2017 | 106.97 | 107.35 | 106.63 | 107.19 | 3,262,450 | +0.14(+0.13%) |
Mar 21, 2017 | 108.93 | 108.96 | 106.94 | 107.05 | 3,778,894 | -1.51(-1.39%) |
Mar 20, 2017 | 108.77 | 108.87 | 108.38 | 108.56 | 3,649,074 | -0.27(-0.24%) |
Mar 17, 2017 | 109.06 | 109.11 | 108.72 | 108.83 | 2,223,306 | -0.06(-0.06%) |
Mar 16, 2017 | 109.17 | 109.21 | 108.70 | 108.89 | 2,309,043 | -0.13(-0.12%) |
Mar 15, 2017 | 108.30 | 109.24 | 108.22 | 109.02 | 2,131,207 | +0.98(+0.90%) |
Mar 14, 2017 | 108.20 | 108.20 | 107.64 | 108.04 | 2,556,063 | -0.39(-0.36%) |
Mar 13, 2017 | 108.37 | 108.46 | 108.19 | 108.43 | 2,256,948 | +0.08(+0.07%) |
Mar 10, 2017 | 108.49 | 108.54 | 107.83 | 108.36 | 3,364,797 | +0.39(+0.36%) |
Mar 09, 2017 | 107.96 | 108.22 | 107.45 | 107.96 | 4,338,564 | +0.05(+0.05%) |
Mar 08, 2017 | 108.31 | 108.48 | 107.85 | 107.91 | 2,674,493 | -0.30(-0.28%) |
Mar 07, 2017 | 108.51 | 108.58 | 108.10 | 108.21 | 1,816,302 | -0.35(-0.32%) |
Mar 06, 2017 | 108.75 | 108.75 | 108.23 | 108.56 | 1,933,059 | -0.43(-0.39%) |
Mar 03, 2017 | 108.88 | 109.03 | 108.61 | 108.98 | 1,860,250 | +0.09(+0.08%) |
Mar 02, 2017 | 109.58 | 109.58 | 108.86 | 108.90 | 2,727,451 | -0.70(-0.64%) |
Mar 01, 2017 | 109.04 | 109.85 | 108.90 | 109.60 | 3,237,669 | +1.46(+1.35%) |
Feb 28, 2017 | 108.48 | 108.48 | 107.97 | 108.14 | 2,513,712 | -0.40(-0.37%) |
Feb 27, 2017 | 108.25 | 108.64 | 108.09 | 108.54 | 2,956,485 | +0.24(+0.22%) |
Feb 24, 2017 | 107.77 | 108.31 | 107.64 | 108.30 | 3,337,170 | +0.18(+0.16%) |
Feb 23, 2017 | 108.51 | 108.52 | 107.72 | 108.12 | 2,280,700 | -0.08(-0.07%) |
Feb 22, 2017 | 108.16 | 108.33 | 108.04 | 108.20 | 2,222,711 | -0.14(-0.13%) |
Feb 21, 2017 | 107.92 | 108.43 | 107.78 | 108.35 | 2,728,984 | +0.64(+0.59%) |
Feb 17, 2017 | 107.71 | 107.71 | 107.71 | 0 | +0.16(+0.15%) | |
Feb 16, 2017 | 107.65 | 107.76 | 107.11 | 107.55 | 2,291,805 | -0.10(-0.09%) |
Feb 15, 2017 | 107.05 | 107.74 | 106.94 | 107.64 | 2,250,592 | +0.59(+0.55%) |
Feb 14, 2017 | 106.63 | 107.10 | 106.41 | 107.06 | 2,310,247 | +0.39(+0.37%) |
Feb 13, 2017 | 106.47 | 106.84 | 106.43 | 106.67 | 2,236,352 | +0.53(+0.50%) |
Feb 10, 2017 | 105.91 | 106.28 | 105.84 | 106.14 | 2,069,942 | +0.44(+0.42%) |
Feb 09, 2017 | 105.00 | 105.84 | 105.11 | 105.69 | 1,841,863 | +0.69(+0.66%) |
Feb 08, 2017 | 105.05 | 104.49 | 105.00 | 2,067,873 | +0.12(+0.11%) | |
Feb 07, 2017 | 105.15 | 105.24 | 104.73 | 104.88 | 3,791,206 | -0.01(-0.01%) |
Feb 06, 2017 | 105.00 | 105.13 | 104.71 | 104.89 | 1,800,758 | -0.25(-0.24%) |
Feb 03, 2017 | 104.76 | 105.23 | 104.70 | 105.14 | 2,069,723 | +0.79(+0.76%) |
Feb 02, 2017 | 104.07 | 104.52 | 103.90 | 104.35 | 1,965,737 | +0.07(+0.07%) |
Feb 01, 2017 | 104.64 | 104.80 | 103.94 | 104.28 | 2,944,733 | -0.01(-0.01%) |
Jan 31, 2017 | 103.88 | 104.29 | 103.64 | 104.29 | 3,727,771 | +0.09(+0.09%) |
Jan 30, 2017 | 104.53 | 104.59 | 103.63 | 104.20 | 3,385,806 | -0.71(-0.68%) |
Jan 27, 2017 | 105.17 | 105.19 | 104.79 | 104.91 | 1,666,410 | -0.17(-0.16%) |
Jan 26, 2017 | 105.27 | 105.32 | 104.97 | 105.08 | 2,453,567 | -0.15(-0.14%) |
Jan 25, 2017 | 104.78 | 105.27 | 104.71 | 105.23 | 2,734,489 | +0.90(+0.86%) |
Jan 24, 2017 | 103.72 | 104.54 | 103.65 | 104.33 | 2,439,430 | +0.81(+0.78%) |
Jan 23, 2017 | 103.66 | 103.85 | 103.14 | 103.53 | 2,183,844 | -0.27(-0.26%) |
Jan 20, 2017 | 103.74 | 104.08 | 103.52 | 103.80 | 2,969,061 | +0.36(+0.34%) |
Jan 19, 2017 | 103.91 | 104.00 | 103.20 | 103.44 | 2,091,867 | -0.41(-0.39%) |
Jan 18, 2017 | 103.70 | 103.88 | 103.42 | 103.85 | 2,141,947 | +0.24(+0.23%) |
Jan 17, 2017 | 103.75 | 103.93 | 103.41 | 103.61 | 2,910,037 | -0.46(-0.44%) |
Jan 13, 2017 | 104.08 | 104.08 | 104.08 | 0 | +0.26(+0.25%) | |
Jan 12, 2017 | 103.92 | 103.92 | 103.00 | 103.82 | 2,638,252 | -0.28(-0.26%) |
Jan 11, 2017 | 103.80 | 104.09 | 103.43 | 104.09 | 3,099,289 | +0.33(+0.32%) |
Jan 10, 2017 | 103.67 | 104.20 | 103.54 | 103.76 | 2,314,977 | +0.08(+0.08%) |
Jan 09, 2017 | 103.97 | 104.00 | 103.64 | 103.68 | 2,772,596 | -0.40(-0.38%) |
Jan 06, 2017 | 103.90 | 104.34 | 103.56 | 104.08 | 2,610,550 | +0.33(+0.32%) |
Jan 05, 2017 | 103.83 | 103.96 | 103.35 | 103.75 | 2,932,934 | -0.20(-0.20%) |
Jan 04, 2017 | 103.41 | 104.05 | 103.36 | 103.96 | 3,636,487 | +0.79(+0.77%) |