Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 110.26 | 110.95 | 110.08 | 110.55 | 207,463 | +0.39(+0.35%) |
Mar 30, 2017 | 110.54 | 111.17 | 109.75 | 110.16 | 227,067 | -0.45(-0.41%) |
Mar 29, 2017 | 111.33 | 111.33 | 110.23 | 110.62 | 168,515 | -0.68(-0.61%) |
Mar 28, 2017 | 109.88 | 111.45 | 109.78 | 111.29 | 253,670 | +1.21(+1.10%) |
Mar 27, 2017 | 109.30 | 110.32 | 108.75 | 110.08 | 276,152 | -0.10(-0.09%) |
Mar 24, 2017 | 110.26 | 111.03 | 109.41 | 110.18 | 191,663 | +0.08(+0.07%) |
Mar 23, 2017 | 110.60 | 111.00 | 109.90 | 110.11 | 323,225 | -0.48(-0.44%) |
Mar 22, 2017 | 109.75 | 110.72 | 109.39 | 110.59 | 281,188 | +0.53(+0.48%) |
Mar 21, 2017 | 111.66 | 111.79 | 109.75 | 110.06 | 378,708 | -1.65(-1.48%) |
Mar 20, 2017 | 111.95 | 111.95 | 110.90 | 111.71 | 174,592 | -0.34(-0.31%) |
Mar 17, 2017 | 110.89 | 112.39 | 110.64 | 112.05 | 321,615 | +1.28(+1.15%) |
Mar 16, 2017 | 111.01 | 111.01 | 110.36 | 110.77 | 204,883 | -0.17(-0.15%) |
Mar 15, 2017 | 109.67 | 111.20 | 109.43 | 110.94 | 219,778 | +1.77(+1.62%) |
Mar 14, 2017 | 110.13 | 110.42 | 109.14 | 109.17 | 190,877 | -1.00(-0.91%) |
Mar 13, 2017 | 109.68 | 110.27 | 109.14 | 110.17 | 225,997 | +0.78(+0.71%) |
Mar 10, 2017 | 107.94 | 109.83 | 107.94 | 109.39 | 216,059 | +1.29(+1.20%) |
Mar 09, 2017 | 108.24 | 108.45 | 107.71 | 108.10 | 246,080 | +0.16(+0.15%) |
Mar 08, 2017 | 107.29 | 108.35 | 106.94 | 107.94 | 165,644 | +0.77(+0.72%) |
Mar 07, 2017 | 106.55 | 107.91 | 106.55 | 107.17 | 213,379 | +0.12(+0.11%) |
Mar 06, 2017 | 106.88 | 107.63 | 106.16 | 107.06 | 168,403 | -0.53(-0.49%) |
Mar 03, 2017 | 106.93 | 108.12 | 106.90 | 107.58 | 162,998 | +0.70(+0.66%) |
Mar 02, 2017 | 107.82 | 108.00 | 106.60 | 106.88 | 205,350 | -1.27(-1.17%) |
Mar 01, 2017 | 106.61 | 108.40 | 106.43 | 108.15 | 298,048 | +2.15(+2.03%) |
Feb 28, 2017 | 107.72 | 108.12 | 105.88 | 105.99 | 386,419 | -2.25(-2.08%) |
Feb 27, 2017 | 107.44 | 108.34 | 106.78 | 108.25 | 298,901 | +0.97(+0.90%) |
Feb 24, 2017 | 106.18 | 107.46 | 105.80 | 107.28 | 274,301 | +1.06(+1.00%) |
Feb 23, 2017 | 107.55 | 107.55 | 105.94 | 106.22 | 196,206 | -1.31(-1.22%) |
Feb 22, 2017 | 108.06 | 108.18 | 106.87 | 107.53 | 240,369 | -0.36(-0.33%) |
Feb 21, 2017 | 107.10 | 108.85 | 107.10 | 107.89 | 332,423 | +0.14(+0.13%) |
Feb 17, 2017 | 107.75 | 107.75 | 107.75 | 0 | +2.05(+1.94%) | |
Feb 16, 2017 | 106.88 | 107.19 | 104.45 | 105.70 | 530,026 | +1.93(+1.86%) |
Feb 15, 2017 | 102.47 | 103.79 | 101.45 | 103.77 | 217,244 | +1.28(+1.25%) |
Feb 14, 2017 | 102.25 | 103.11 | 101.78 | 102.48 | 455,739 | +0.64(+0.63%) |
Feb 13, 2017 | 101.28 | 102.19 | 100.97 | 101.84 | 204,318 | +0.33(+0.33%) |
Feb 10, 2017 | 100.90 | 101.64 | 100.42 | 101.51 | 174,427 | +0.46(+0.46%) |
Feb 09, 2017 | 99.74 | 101.15 | 99.65 | 101.05 | 197,886 | +1.84(+1.85%) |
Feb 08, 2017 | 99.36 | 100.16 | 98.39 | 99.21 | 113,711 | -0.03(-0.03%) |
Feb 07, 2017 | 99.16 | 100.02 | 98.32 | 99.24 | 121,829 | -0.02(-0.02%) |
Feb 06, 2017 | 99.30 | 100.23 | 98.06 | 99.26 | 149,176 | -0.68(-0.68%) |
Feb 03, 2017 | 98.86 | 100.45 | 98.43 | 99.94 | 218,265 | +1.31(+1.33%) |
Feb 02, 2017 | 97.70 | 98.78 | 95.58 | 98.63 | 258,596 | +1.07(+1.10%) |
Feb 01, 2017 | 97.72 | 98.85 | 95.91 | 97.56 | 253,245 | +0.02(+0.02%) |
Jan 31, 2017 | 97.02 | 97.68 | 96.57 | 97.54 | 147,056 | +0.58(+0.60%) |
Jan 30, 2017 | 97.06 | 99.12 | 96.07 | 96.96 | 113,808 | -0.09(-0.10%) |
Jan 27, 2017 | 97.20 | 97.37 | 95.18 | 97.05 | 119,800 | -0.43(-0.45%) |
Jan 26, 2017 | 98.61 | 98.61 | 97.30 | 97.48 | 89,175 | -0.88(-0.89%) |
Jan 25, 2017 | 98.68 | 99.14 | 97.95 | 98.36 | 154,387 | -0.22(-0.22%) |
Jan 24, 2017 | 97.25 | 98.86 | 97.25 | 98.58 | 102,257 | +1.60(+1.65%) |
Jan 23, 2017 | 96.58 | 98.35 | 96.56 | 96.98 | 120,722 | +0.03(+0.03%) |
Jan 20, 2017 | 96.94 | 97.37 | 96.62 | 96.96 | 99,510 | +0.13(+0.13%) |
Jan 19, 2017 | 97.37 | 97.48 | 96.63 | 96.83 | 84,337 | -0.41(-0.42%) |
Jan 18, 2017 | 97.43 | 97.53 | 96.61 | 97.23 | 117,373 | +0.04(+0.04%) |
Jan 17, 2017 | 97.05 | 97.72 | 96.97 | 97.20 | 139,060 | -0.53(-0.54%) |
Jan 13, 2017 | 97.72 | 97.72 | 97.72 | 0 | +1.43(+1.49%) | |
Jan 12, 2017 | 96.36 | 96.68 | 95.14 | 96.29 | 210,123 | -0.52(-0.53%) |
Jan 11, 2017 | 96.73 | 97.31 | 96.15 | 96.81 | 86,981 | +0.06(+0.06%) |
Jan 10, 2017 | 95.82 | 97.12 | 95.82 | 96.75 | 169,699 | +0.72(+0.75%) |
Jan 09, 2017 | 95.93 | 96.27 | 95.51 | 96.03 | 205,855 | -0.43(-0.45%) |
Jan 06, 2017 | 98.30 | 98.30 | 96.44 | 96.47 | 345,649 | -1.60(-1.63%) |
Jan 05, 2017 | 97.89 | 99.11 | 97.33 | 98.06 | 304,793 | +0.30(+0.31%) |
Jan 04, 2017 | 96.76 | 99.38 | 96.76 | 97.76 | 344,410 | +1.07(+1.11%) |