Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 103.76 | 103.79 | 103.73 | 103.79 | 326,958 | +0.05(+0.05%) |
Mar 30, 2017 | 103.74 | 103.76 | 103.69 | 103.74 | 352,551 | -0.02(-0.02%) |
Mar 29, 2017 | 103.74 | 103.76 | 103.70 | 103.76 | 366,300 | +0.07(+0.07%) |
Mar 28, 2017 | 103.68 | 103.74 | 103.67 | 103.69 | 399,816 | -0.01(-0.01%) |
Mar 27, 2017 | 103.75 | 103.75 | 103.70 | 103.70 | 319,665 | -0.02(-0.02%) |
Mar 24, 2017 | 103.71 | 103.74 | 103.66 | 103.72 | 227,529 | -0.01(-0.01%) |
Mar 23, 2017 | 103.69 | 103.75 | 103.65 | 103.73 | 542,722 | -0.01(-0.01%) |
Mar 22, 2017 | 103.71 | 103.77 | 103.67 | 103.74 | 324,193 | +0.06(+0.06%) |
Mar 21, 2017 | 103.58 | 103.70 | 103.58 | 103.68 | 520,411 | +0.08(+0.08%) |
Mar 20, 2017 | 103.54 | 103.61 | 103.54 | 103.60 | 343,757 | +0.03(+0.03%) |
Mar 17, 2017 | 103.54 | 103.59 | 103.52 | 103.57 | 271,766 | +0.04(+0.04%) |
Mar 16, 2017 | 103.51 | 103.60 | 103.47 | 103.53 | 314,783 | -0.04(-0.04%) |
Mar 15, 2017 | 103.41 | 103.57 | 103.37 | 103.57 | 368,067 | +0.17(+0.16%) |
Mar 14, 2017 | 103.36 | 103.43 | 103.36 | 103.41 | 312,358 | +0.02(+0.02%) |
Mar 13, 2017 | 103.44 | 103.47 | 103.39 | 103.39 | 387,793 | -0.03(-0.03%) |
Mar 10, 2017 | 103.44 | 103.44 | 103.40 | 103.42 | 388,989 | +0.04(+0.04%) |
Mar 09, 2017 | 103.41 | 103.44 | 103.37 | 103.38 | 539,840 | -0.10(-0.10%) |
Mar 08, 2017 | 103.44 | 103.47 | 103.42 | 103.47 | 809,335 | -0.06(-0.06%) |
Mar 07, 2017 | 103.54 | 103.56 | 103.48 | 103.53 | 886,966 | -0.04(-0.04%) |
Mar 06, 2017 | 103.53 | 103.57 | 103.52 | 103.57 | 421,499 | +0.00(+0.00%) |
Mar 03, 2017 | 103.49 | 103.58 | 103.49 | 103.57 | 367,834 | +0.07(+0.07%) |
Mar 02, 2017 | 103.50 | 103.53 | 103.47 | 103.50 | 357,201 | -0.10(-0.10%) |
Mar 01, 2017 | 103.51 | 103.62 | 103.51 | 103.60 | 607,075 | -0.08(-0.07%) |
Feb 28, 2017 | 103.72 | 103.73 | 103.64 | 103.68 | 457,124 | +0.01(+0.01%) |
Feb 27, 2017 | 103.73 | 103.75 | 103.67 | 103.67 | 572,663 | -0.07(-0.07%) |
Feb 24, 2017 | 103.70 | 103.77 | 103.66 | 103.74 | 683,447 | +0.07(+0.07%) |
Feb 23, 2017 | 103.61 | 103.67 | 103.59 | 103.67 | 465,815 | +0.09(+0.09%) |
Feb 22, 2017 | 103.61 | 103.62 | 103.53 | 103.58 | 656,099 | +0.01(+0.01%) |
Feb 21, 2017 | 103.54 | 103.59 | 103.51 | 103.57 | 996,651 | +0.04(+0.04%) |
Feb 17, 2017 | 103.53 | 103.53 | 103.53 | 0 | +0.07(+0.07%) | |
Feb 16, 2017 | 103.50 | 103.56 | 103.45 | 103.46 | 2,166,668 | +0.02(+0.02%) |
Feb 15, 2017 | 103.45 | 103.46 | 103.40 | 103.44 | 339,957 | -0.03(-0.03%) |
Feb 14, 2017 | 103.47 | 103.55 | 103.42 | 103.47 | 348,471 | -0.02(-0.02%) |
Feb 13, 2017 | 103.48 | 103.54 | 103.47 | 103.49 | 701,620 | -0.02(-0.02%) |
Feb 10, 2017 | 103.49 | 103.56 | 103.47 | 103.51 | 376,065 | -0.02(-0.02%) |
Feb 09, 2017 | 103.58 | 103.66 | 103.52 | 103.53 | 246,932 | -0.08(-0.08%) |
Feb 08, 2017 | 103.57 | 103.61 | 103.54 | 103.61 | 533,832 | +0.07(+0.07%) |
Feb 07, 2017 | 103.51 | 103.58 | 103.50 | 103.54 | 366,313 | -0.01(-0.01%) |
Feb 06, 2017 | 103.51 | 103.58 | 103.49 | 103.55 | 253,195 | +0.08(+0.08%) |
Feb 03, 2017 | 103.45 | 103.55 | 103.45 | 103.47 | 609,441 | +0.01(+0.01%) |
Feb 02, 2017 | 103.38 | 103.46 | 103.38 | 103.46 | 360,940 | +0.08(+0.08%) |
Feb 01, 2017 | 103.38 | 103.46 | 103.31 | 103.38 | 912,269 | -0.05(-0.04%) |
Jan 31, 2017 | 103.37 | 103.47 | 103.37 | 103.43 | 1,243,495 | +0.06(+0.06%) |
Jan 30, 2017 | 103.32 | 103.42 | 103.32 | 103.37 | 549,771 | +0.01(+0.01%) |
Jan 27, 2017 | 103.31 | 103.41 | 103.31 | 103.36 | 527,005 | +0.00(+0.00%) |
Jan 26, 2017 | 103.32 | 103.38 | 103.27 | 103.36 | 418,281 | +0.04(+0.04%) |
Jan 25, 2017 | 103.32 | 103.33 | 103.27 | 103.32 | 375,678 | +0.00(+0.00%) |
Jan 24, 2017 | 103.34 | 103.39 | 103.31 | 103.32 | 403,259 | -0.09(-0.09%) |
Jan 23, 2017 | 103.29 | 103.41 | 103.28 | 103.41 | 586,712 | +0.15(+0.14%) |
Jan 20, 2017 | 103.27 | 103.28 | 103.23 | 103.26 | 521,514 | +0.02(+0.02%) |
Jan 19, 2017 | 103.20 | 103.28 | 103.19 | 103.24 | 416,616 | +0.01(+0.01%) |
Jan 18, 2017 | 103.27 | 103.37 | 103.23 | 103.23 | 340,602 | -0.12(-0.11%) |
Jan 17, 2017 | 103.31 | 103.42 | 103.28 | 103.35 | 738,900 | +0.05(+0.05%) |
Jan 13, 2017 | 103.30 | 103.30 | 103.30 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 103.25 | 103.32 | 103.25 | 103.30 | 667,167 | -0.01(-0.01%) |
Jan 11, 2017 | 103.22 | 103.31 | 103.22 | 103.31 | 605,033 | +0.05(+0.05%) |
Jan 10, 2017 | 103.16 | 103.27 | 103.16 | 103.26 | 500,226 | +0.05(+0.05%) |
Jan 09, 2017 | 103.16 | 103.23 | 103.10 | 103.21 | 534,033 | +0.07(+0.07%) |
Jan 06, 2017 | 103.25 | 103.26 | 103.06 | 103.14 | 951,265 | -0.14(-0.13%) |
Jan 05, 2017 | 103.23 | 103.29 | 103.20 | 103.28 | 444,819 | +0.06(+0.06%) |
Jan 04, 2017 | 103.16 | 103.22 | 103.15 | 103.22 | 550,658 | +0.08(+0.08%) |