Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 109.08 | 109.75 | 109.00 | 109.26 | 3,608,091 | +0.24(+0.22%) |
Mar 30, 2017 | 108.54 | 109.20 | 108.41 | 109.02 | 2,393,820 | +0.41(+0.37%) |
Mar 29, 2017 | 108.75 | 109.31 | 108.44 | 108.61 | 3,793,242 | -0.51(-0.47%) |
Mar 28, 2017 | 109.14 | 109.40 | 108.70 | 109.13 | 4,136,846 | -0.03(-0.03%) |
Mar 27, 2017 | 108.82 | 109.44 | 108.77 | 109.16 | 3,013,492 | +0.13(+0.12%) |
Mar 24, 2017 | 109.07 | 109.32 | 108.88 | 109.04 | 4,232,702 | +0.29(+0.26%) |
Mar 23, 2017 | 108.87 | 109.25 | 108.59 | 108.75 | 3,291,193 | -0.08(-0.08%) |
Mar 22, 2017 | 108.39 | 108.88 | 108.25 | 108.83 | 3,765,347 | +0.49(+0.45%) |
Mar 21, 2017 | 108.93 | 109.38 | 108.06 | 108.34 | 4,818,884 | -0.22(-0.20%) |
Mar 20, 2017 | 108.74 | 109.15 | 108.30 | 108.56 | 4,051,527 | +0.12(+0.11%) |
Mar 17, 2017 | 108.39 | 109.58 | 108.26 | 108.45 | 14,866,502 | +0.56(+0.52%) |
Mar 16, 2017 | 108.16 | 108.67 | 107.85 | 107.89 | 4,680,422 | +0.08(+0.08%) |
Mar 15, 2017 | 108.08 | 108.16 | 107.46 | 107.81 | 4,186,504 | +0.07(+0.06%) |
Mar 14, 2017 | 107.61 | 108.10 | 107.48 | 107.74 | 2,956,849 | +0.16(+0.15%) |
Mar 13, 2017 | 107.91 | 108.14 | 107.36 | 107.58 | 3,713,815 | -0.31(-0.29%) |
Mar 10, 2017 | 108.38 | 108.40 | 107.67 | 107.89 | 3,770,918 | -0.14(-0.12%) |
Mar 09, 2017 | 107.86 | 108.51 | 107.64 | 108.02 | 3,874,100 | +0.04(+0.04%) |
Mar 08, 2017 | 107.97 | 108.21 | 107.46 | 107.98 | 4,236,938 | +0.02(+0.02%) |
Mar 07, 2017 | 107.96 | 108.15 | 107.35 | 107.97 | 3,952,892 | +0.03(+0.03%) |
Mar 06, 2017 | 107.82 | 108.19 | 107.40 | 107.93 | 3,880,744 | +0.11(+0.10%) |
Mar 03, 2017 | 108.44 | 107.43 | 107.82 | 4,829,819 | -0.28(-0.26%) | |
Mar 02, 2017 | 108.79 | 109.43 | 108.03 | 108.10 | 7,985,430 | -0.69(-0.64%) |
Mar 01, 2017 | 107.92 | 109.59 | 107.59 | 108.79 | 6,490,449 | +1.18(+1.10%) |
Feb 28, 2017 | 107.13 | 107.85 | 106.71 | 107.61 | 5,477,450 | +0.56(+0.52%) |
Feb 27, 2017 | 107.64 | 107.69 | 106.88 | 107.06 | 6,149,132 | -0.61(-0.56%) |
Feb 24, 2017 | 107.42 | 107.74 | 106.91 | 107.66 | 4,226,745 | +0.32(+0.30%) |
Feb 23, 2017 | 107.06 | 107.87 | 106.65 | 107.34 | 3,797,490 | +0.35(+0.33%) |
Feb 22, 2017 | 106.72 | 107.21 | 105.78 | 106.99 | 4,384,853 | -0.16(-0.15%) |
Feb 21, 2017 | 106.42 | 107.39 | 106.42 | 107.15 | 5,371,259 | +0.20(+0.19%) |
Feb 17, 2017 | 106.95 | 106.95 | 106.95 | 0 | +0.92(+0.87%) | |
Feb 16, 2017 | 106.07 | 106.52 | 105.70 | 106.03 | 3,592,030 | +0.19(+0.17%) |
Feb 15, 2017 | 105.16 | 106.11 | 104.98 | 105.84 | 3,554,893 | +0.56(+0.53%) |
Feb 14, 2017 | 105.03 | 105.50 | 104.83 | 105.28 | 3,182,238 | +0.23(+0.22%) |
Feb 13, 2017 | 105.46 | 106.01 | 105.02 | 105.06 | 3,561,553 | -0.23(-0.22%) |
Feb 10, 2017 | 104.34 | 105.54 | 104.20 | 105.29 | 4,399,129 | +1.12(+1.08%) |
Feb 09, 2017 | 104.33 | 104.61 | 104.07 | 104.17 | 2,979,731 | -0.16(-0.15%) |
Feb 08, 2017 | 104.25 | 104.91 | 104.18 | 104.33 | 3,387,724 | +0.07(+0.06%) |
Feb 07, 2017 | 104.56 | 104.96 | 104.26 | 104.26 | 3,402,229 | +0.12(+0.11%) |
Feb 06, 2017 | 103.84 | 104.52 | 103.73 | 104.15 | 3,298,174 | +0.18(+0.17%) |
Feb 03, 2017 | 103.19 | 104.20 | 103.17 | 103.97 | 3,804,047 | +0.85(+0.83%) |
Feb 02, 2017 | 102.55 | 103.75 | 102.31 | 103.12 | 3,867,530 | +0.67(+0.65%) |
Feb 01, 2017 | 102.01 | 102.52 | 101.84 | 102.45 | 3,863,959 | -0.12(-0.12%) |
Jan 31, 2017 | 102.95 | 103.22 | 102.18 | 102.57 | 4,461,131 | -0.38(-0.37%) |
Jan 30, 2017 | 102.82 | 103.11 | 102.35 | 102.95 | 4,514,511 | +0.13(+0.13%) |
Jan 27, 2017 | 102.32 | 102.92 | 101.66 | 102.82 | 4,293,065 | +0.82(+0.80%) |
Jan 26, 2017 | 101.98 | 102.41 | 101.90 | 102.00 | 2,984,350 | +0.07(+0.07%) |
Jan 25, 2017 | 101.67 | 102.03 | 101.22 | 101.92 | 4,741,862 | +0.62(+0.61%) |
Jan 24, 2017 | 102.07 | 102.15 | 100.86 | 101.30 | 4,173,515 | -0.28(-0.27%) |
Jan 23, 2017 | 101.84 | 102.16 | 100.27 | 101.58 | 8,391,557 | -0.74(-0.72%) |
Jan 20, 2017 | 102.31 | 102.89 | 102.11 | 102.31 | 5,839,853 | +0.07(+0.07%) |
Jan 19, 2017 | 102.30 | 102.93 | 102.13 | 102.25 | 3,770,164 | -0.44(-0.43%) |
Jan 18, 2017 | 102.77 | 102.93 | 101.93 | 102.69 | 4,056,498 | -0.03(-0.03%) |
Jan 17, 2017 | 101.05 | 102.77 | 101.01 | 102.72 | 4,872,486 | +1.05(+1.03%) |
Jan 13, 2017 | 101.68 | 101.68 | 101.68 | 0 | -0.50(-0.49%) | |
Jan 12, 2017 | 100.67 | 102.36 | 100.59 | 102.18 | 4,159,382 | +1.02(+1.01%) |
Jan 11, 2017 | 101.20 | 101.68 | 100.94 | 101.16 | 4,260,096 | +0.53(+0.52%) |
Jan 10, 2017 | 100.81 | 101.13 | 100.20 | 100.63 | 3,714,134 | -0.15(-0.15%) |
Jan 09, 2017 | 101.06 | 101.31 | 100.70 | 100.78 | 3,610,908 | -0.28(-0.27%) |
Jan 06, 2017 | 99.53 | 101.68 | 99.18 | 101.06 | 4,886,370 | +0.89(+0.89%) |
Jan 05, 2017 | 99.87 | 100.59 | 99.67 | 100.17 | 5,091,762 | +0.18(+0.18%) |
Jan 04, 2017 | 99.59 | 100.20 | 98.90 | 99.99 | 4,517,844 | -0.12(-0.12%) |