Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 114.41 | 115.61 | 114.41 | 115.32 | 37,343 | +1.30(+1.14%) |
Mar 30, 2017 | 114.48 | 114.61 | 114.00 | 114.02 | 39,662 | -1.23(-1.07%) |
Mar 29, 2017 | 114.99 | 115.25 | 114.85 | 115.25 | 61,380 | -0.60(-0.52%) |
Mar 28, 2017 | 116.50 | 116.54 | 115.80 | 115.85 | 59,636 | -0.22(-0.19%) |
Mar 27, 2017 | 115.62 | 116.13 | 115.40 | 116.07 | 70,291 | +0.62(+0.54%) |
Mar 24, 2017 | 116.09 | 116.09 | 115.11 | 115.44 | 101,822 | +0.72(+0.62%) |
Mar 23, 2017 | 114.35 | 115.59 | 114.35 | 114.73 | 54,683 | +0.97(+0.86%) |
Mar 22, 2017 | 113.77 | 114.53 | 113.43 | 113.75 | 41,452 | +0.22(+0.20%) |
Mar 21, 2017 | 115.95 | 116.08 | 113.43 | 113.53 | 46,869 | -0.70(-0.61%) |
Mar 20, 2017 | 114.53 | 114.67 | 114.01 | 114.23 | 37,429 | -0.63(-0.55%) |
Mar 17, 2017 | 115.09 | 115.28 | 114.76 | 114.86 | 62,292 | -0.38(-0.33%) |
Mar 16, 2017 | 114.76 | 115.43 | 114.33 | 115.24 | 59,298 | +0.93(+0.81%) |
Mar 15, 2017 | 112.94 | 114.31 | 112.92 | 114.31 | 99,933 | +0.31(+0.27%) |
Mar 14, 2017 | 113.52 | 114.21 | 113.28 | 114.00 | 137,039 | -0.47(-0.41%) |
Mar 13, 2017 | 114.39 | 114.85 | 114.36 | 114.47 | 52,296 | +0.20(+0.18%) |
Mar 10, 2017 | 114.01 | 114.28 | 113.53 | 114.27 | 60,853 | +2.23(+1.99%) |
Mar 09, 2017 | 112.02 | 112.67 | 111.87 | 112.04 | 36,715 | +0.40(+0.36%) |
Mar 08, 2017 | 112.62 | 112.77 | 111.64 | 111.64 | 54,274 | -1.75(-1.54%) |
Mar 07, 2017 | 113.15 | 113.50 | 113.00 | 113.39 | 75,452 | +0.09(+0.08%) |
Mar 06, 2017 | 113.55 | 113.56 | 112.76 | 113.30 | 154,447 | +0.00(+0.00%) |
Mar 03, 2017 | 112.36 | 113.33 | 112.00 | 113.30 | 185,204 | +1.82(+1.63%) |
Mar 02, 2017 | 111.43 | 111.75 | 111.22 | 111.48 | 54,134 | -0.23(-0.21%) |
Mar 01, 2017 | 111.14 | 111.94 | 110.95 | 111.71 | 86,090 | +1.50(+1.36%) |
Feb 28, 2017 | 110.20 | 110.74 | 110.20 | 110.21 | 285,964 | -0.37(-0.33%) |
Feb 27, 2017 | 110.81 | 111.28 | 110.45 | 110.58 | 74,260 | -0.16(-0.14%) |
Feb 24, 2017 | 110.16 | 110.74 | 110.16 | 110.74 | 49,717 | -0.64(-0.57%) |
Feb 23, 2017 | 112.46 | 112.46 | 111.01 | 111.38 | 233,998 | -2.47(-2.17%) |
Feb 22, 2017 | 113.05 | 114.03 | 112.84 | 113.85 | 344,458 | -1.15(-1.00%) |
Feb 21, 2017 | 113.94 | 115.00 | 113.90 | 115.00 | 95,881 | +1.71(+1.51%) |
Feb 17, 2017 | 113.29 | 113.29 | 113.29 | 0 | +0.05(+0.04%) | |
Feb 16, 2017 | 113.06 | 113.39 | 112.92 | 113.24 | 50,597 | +0.75(+0.67%) |
Feb 15, 2017 | 111.45 | 112.66 | 111.45 | 112.48 | 68,102 | +0.14(+0.13%) |
Feb 14, 2017 | 112.41 | 112.64 | 111.93 | 112.34 | 48,996 | -0.64(-0.57%) |
Feb 13, 2017 | 113.47 | 113.48 | 112.75 | 112.98 | 30,563 | -0.03(-0.03%) |
Feb 10, 2017 | 112.33 | 113.03 | 112.30 | 113.01 | 40,788 | +0.47(+0.42%) |
Feb 09, 2017 | 112.35 | 112.72 | 112.20 | 112.54 | 61,072 | +2.31(+2.09%) |
Feb 08, 2017 | 108.51 | 110.39 | 108.47 | 110.23 | 56,224 | -0.20(-0.19%) |
Feb 07, 2017 | 110.43 | 110.62 | 110.05 | 110.44 | 57,229 | +0.60(+0.55%) |
Feb 06, 2017 | 110.13 | 110.34 | 109.34 | 109.84 | 45,277 | -1.72(-1.54%) |
Feb 03, 2017 | 111.27 | 111.60 | 110.79 | 111.56 | 48,208 | +0.21(+0.19%) |
Feb 02, 2017 | 111.28 | 111.65 | 111.04 | 111.35 | 70,270 | +0.58(+0.52%) |
Feb 01, 2017 | 110.70 | 111.00 | 110.03 | 110.77 | 62,512 | -0.55(-0.49%) |
Jan 31, 2017 | 111.31 | 111.77 | 110.23 | 111.31 | 209,274 | -0.84(-0.74%) |
Jan 30, 2017 | 111.62 | 112.30 | 111.10 | 112.15 | 118,157 | -1.77(-1.56%) |
Jan 27, 2017 | 113.95 | 114.13 | 113.31 | 113.92 | 83,679 | +0.16(+0.14%) |
Jan 26, 2017 | 114.25 | 114.47 | 112.86 | 113.77 | 166,862 | +1.18(+1.05%) |
Jan 25, 2017 | 111.63 | 112.67 | 111.36 | 112.59 | 196,889 | +3.57(+3.27%) |
Jan 24, 2017 | 108.85 | 109.22 | 108.50 | 109.02 | 117,581 | +0.27(+0.25%) |
Jan 23, 2017 | 108.68 | 108.92 | 108.21 | 108.75 | 81,835 | -0.56(-0.51%) |
Jan 20, 2017 | 108.95 | 109.40 | 108.88 | 109.31 | 124,982 | +0.98(+0.90%) |
Jan 19, 2017 | 108.81 | 108.82 | 107.90 | 108.33 | 385,048 | -0.17(-0.16%) |
Jan 18, 2017 | 108.96 | 109.57 | 108.34 | 108.50 | 107,718 | +0.52(+0.48%) |
Jan 17, 2017 | 107.51 | 107.98 | 107.43 | 107.98 | 78,717 | +0.01(+0.01%) |
Jan 13, 2017 | 107.97 | 107.97 | 107.97 | 0 | +1.42(+1.33%) | |
Jan 12, 2017 | 106.50 | 106.99 | 106.48 | 106.55 | 80,893 | -0.41(-0.38%) |
Jan 11, 2017 | 105.94 | 107.22 | 105.90 | 106.96 | 98,617 | +0.19(+0.18%) |
Jan 10, 2017 | 106.81 | 107.32 | 106.51 | 106.77 | 55,463 | -0.91(-0.84%) |
Jan 09, 2017 | 107.11 | 107.85 | 106.85 | 107.67 | 107,472 | -0.44(-0.40%) |
Jan 06, 2017 | 108.23 | 108.55 | 108.00 | 108.11 | 76,338 | -0.92(-0.85%) |
Jan 05, 2017 | 108.13 | 109.09 | 108.01 | 109.03 | 158,818 | +2.01(+1.88%) |
Jan 04, 2017 | 106.22 | 107.14 | 106.17 | 107.03 | 157,513 | +0.26(+0.24%) |