Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 116.80 | 117.92 | 116.30 | 116.40 | 40,521 | -0.50(-0.43%) |
Mar 30, 2017 | 116.60 | 119.25 | 115.25 | 116.90 | 26,743 | +0.70(+0.60%) |
Mar 29, 2017 | 117.15 | 117.72 | 115.05 | 116.20 | 18,122 | -0.85(-0.73%) |
Mar 28, 2017 | 116.00 | 117.20 | 115.15 | 117.05 | 92,997 | +1.40(+1.21%) |
Mar 27, 2017 | 115.15 | 116.05 | 111.05 | 115.65 | 33,313 | -0.20(-0.17%) |
Mar 24, 2017 | 117.00 | 117.10 | 115.50 | 115.85 | 41,009 | -0.60(-0.52%) |
Mar 23, 2017 | 115.80 | 117.40 | 115.62 | 116.45 | 75,766 | +0.55(+0.47%) |
Mar 22, 2017 | 115.50 | 116.00 | 114.00 | 115.90 | 51,100 | -0.10(-0.09%) |
Mar 21, 2017 | 118.60 | 118.70 | 115.50 | 116.00 | 40,340 | -1.90(-1.61%) |
Mar 20, 2017 | 116.75 | 118.40 | 115.85 | 117.90 | 24,726 | +1.15(+0.99%) |
Mar 17, 2017 | 118.05 | 118.65 | 116.60 | 116.75 | 144,549 | -1.90(-1.60%) |
Mar 16, 2017 | 117.45 | 119.40 | 117.00 | 118.65 | 73,421 | +2.50(+2.15%) |
Mar 15, 2017 | 116.15 | 117.50 | 114.10 | 116.15 | 47,931 | +0.85(+0.74%) |
Mar 14, 2017 | 114.70 | 115.75 | 114.20 | 115.30 | 23,446 | -0.70(-0.60%) |
Mar 13, 2017 | 115.40 | 117.88 | 115.40 | 116.00 | 21,042 | -0.15(-0.13%) |
Mar 10, 2017 | 115.45 | 116.45 | 114.65 | 116.15 | 36,580 | +1.45(+1.26%) |
Mar 09, 2017 | 116.30 | 117.50 | 114.60 | 114.70 | 19,096 | -2.05(-1.76%) |
Mar 08, 2017 | 119.35 | 119.35 | 116.45 | 116.75 | 22,099 | -1.45(-1.23%) |
Mar 07, 2017 | 119.85 | 119.85 | 117.50 | 118.20 | 30,217 | -0.75(-0.63%) |
Mar 06, 2017 | 118.65 | 119.95 | 117.40 | 118.95 | 32,435 | -0.10(-0.08%) |
Mar 03, 2017 | 118.35 | 119.40 | 117.00 | 119.05 | 33,422 | +0.40(+0.34%) |
Mar 02, 2017 | 119.25 | 120.45 | 118.40 | 118.65 | 22,524 | -1.80(-1.49%) |
Mar 01, 2017 | 120.00 | 121.70 | 119.50 | 120.45 | 90,655 | +1.20(+1.01%) |
Feb 28, 2017 | 119.35 | 120.60 | 118.33 | 119.25 | 150,765 | -0.35(-0.29%) |
Feb 27, 2017 | 115.10 | 120.00 | 115.10 | 119.60 | 62,106 | +4.30(+3.73%) |
Feb 24, 2017 | 114.80 | 116.05 | 113.70 | 115.30 | 60,118 | +1.15(+1.01%) |
Feb 23, 2017 | 113.80 | 114.90 | 113.70 | 114.15 | 10,968 | -0.85(-0.74%) |
Feb 22, 2017 | 115.15 | 115.25 | 114.50 | 115.00 | 18,044 | -0.15(-0.13%) |
Feb 21, 2017 | 114.35 | 115.50 | 113.60 | 115.15 | 23,918 | +0.65(+0.57%) |
Feb 17, 2017 | 114.50 | 114.50 | 114.50 | 0 | -1.80(-1.55%) | |
Feb 16, 2017 | 116.75 | 117.99 | 114.55 | 116.30 | 35,556 | +0.85(+0.74%) |
Feb 15, 2017 | 111.95 | 116.00 | 111.95 | 115.45 | 38,456 | +2.85(+2.53%) |
Feb 14, 2017 | 113.50 | 113.50 | 111.75 | 112.60 | 23,206 | -0.85(-0.75%) |
Feb 13, 2017 | 112.00 | 113.45 | 110.85 | 113.45 | 49,607 | +2.25(+2.02%) |
Feb 10, 2017 | 110.65 | 111.20 | 108.72 | 111.20 | 31,200 | +1.25(+1.14%) |
Feb 09, 2017 | 109.50 | 110.00 | 108.18 | 109.95 | 32,243 | +1.00(+0.92%) |
Feb 08, 2017 | 107.90 | 110.50 | 106.25 | 108.95 | 65,887 | +1.30(+1.21%) |
Feb 07, 2017 | 106.00 | 107.75 | 102.95 | 107.65 | 57,470 | +10.40(+10.69%) |
Feb 06, 2017 | 96.75 | 97.50 | 95.65 | 97.25 | 24,398 | -0.05(-0.05%) |
Feb 03, 2017 | 96.05 | 97.45 | 96.05 | 97.30 | 18,770 | +1.90(+1.99%) |
Feb 02, 2017 | 95.70 | 96.55 | 94.70 | 95.40 | 12,139 | -0.30(-0.31%) |
Feb 01, 2017 | 97.50 | 97.55 | 95.10 | 95.70 | 47,867 | -2.55(-2.60%) |
Jan 31, 2017 | 97.30 | 99.20 | 96.80 | 98.25 | 42,557 | +0.60(+0.61%) |
Jan 30, 2017 | 96.30 | 98.15 | 96.30 | 97.65 | 21,822 | -1.40(-1.41%) |
Jan 27, 2017 | 99.15 | 99.35 | 98.50 | 99.05 | 18,474 | -1.35(-1.34%) |
Jan 26, 2017 | 100.65 | 101.25 | 99.90 | 100.40 | 27,753 | -0.10(-0.10%) |
Jan 25, 2017 | 98.72 | 100.85 | 98.00 | 100.50 | 34,071 | +3.10(+3.18%) |
Jan 24, 2017 | 95.20 | 97.70 | 95.20 | 97.40 | 37,992 | +2.15(+2.26%) |
Jan 23, 2017 | 95.75 | 96.00 | 93.65 | 95.25 | 15,245 | -0.30(-0.31%) |
Jan 20, 2017 | 94.15 | 96.00 | 94.15 | 95.55 | 30,056 | +1.40(+1.49%) |
Jan 19, 2017 | 95.95 | 96.00 | 93.70 | 94.15 | 18,186 | -1.20(-1.26%) |
Jan 18, 2017 | 96.35 | 97.35 | 94.50 | 95.35 | 15,354 | -0.75(-0.78%) |
Jan 17, 2017 | 97.85 | 97.85 | 96.03 | 96.10 | 19,577 | -1.70(-1.74%) |
Jan 13, 2017 | 97.80 | 97.80 | 97.80 | 0 | +1.20(+1.24%) | |
Jan 12, 2017 | 96.50 | 97.65 | 95.45 | 96.60 | 20,407 | -1.25(-1.28%) |
Jan 11, 2017 | 96.35 | 97.85 | 96.35 | 97.85 | 24,932 | +2.05(+2.14%) |
Jan 10, 2017 | 93.75 | 96.40 | 93.75 | 95.80 | 39,784 | +1.15(+1.22%) |
Jan 09, 2017 | 96.75 | 96.75 | 94.45 | 94.65 | 37,057 | -2.65(-2.72%) |
Jan 06, 2017 | 99.05 | 99.05 | 96.78 | 97.30 | 27,502 | -1.25(-1.27%) |
Jan 05, 2017 | 99.65 | 100.42 | 98.20 | 98.55 | 21,379 | -1.70(-1.70%) |
Jan 04, 2017 | 99.45 | 100.47 | 98.40 | 100.25 | 48,092 | +1.35(+1.37%) |