Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 125.80 | 127.35 | 124.90 | 125.35 | 112,245 | -0.40(-0.32%) |
Mar 30, 2017 | 123.40 | 127.45 | 123.40 | 125.75 | 79,362 | +2.05(+1.66%) |
Mar 29, 2017 | 123.90 | 125.35 | 123.00 | 123.70 | 68,680 | -0.45(-0.36%) |
Mar 28, 2017 | 119.30 | 124.70 | 119.30 | 124.15 | 131,829 | +4.45(+3.72%) |
Mar 27, 2017 | 116.70 | 120.50 | 116.55 | 119.70 | 135,962 | +0.85(+0.72%) |
Mar 24, 2017 | 118.90 | 120.95 | 117.55 | 118.85 | 99,568 | +0.10(+0.08%) |
Mar 23, 2017 | 117.75 | 120.05 | 117.60 | 118.75 | 93,995 | +1.25(+1.06%) |
Mar 22, 2017 | 116.35 | 117.85 | 115.50 | 117.50 | 102,482 | +0.85(+0.73%) |
Mar 21, 2017 | 123.20 | 124.40 | 115.90 | 116.65 | 205,255 | -5.90(-4.81%) |
Mar 20, 2017 | 124.05 | 124.53 | 122.20 | 122.55 | 54,534 | -1.45(-1.17%) |
Mar 17, 2017 | 123.85 | 125.50 | 123.00 | 124.00 | 152,227 | +0.10(+0.08%) |
Mar 16, 2017 | 121.70 | 125.70 | 121.20 | 123.90 | 125,348 | +2.70(+2.23%) |
Mar 15, 2017 | 121.70 | 122.45 | 120.30 | 121.20 | 100,903 | +0.50(+0.41%) |
Mar 14, 2017 | 120.50 | 121.90 | 119.80 | 120.70 | 82,865 | -0.20(-0.17%) |
Mar 13, 2017 | 119.25 | 122.35 | 119.05 | 120.90 | 142,370 | +2.00(+1.68%) |
Mar 10, 2017 | 116.00 | 119.40 | 115.25 | 118.90 | 167,480 | +3.50(+3.03%) |
Mar 09, 2017 | 116.30 | 117.10 | 115.20 | 115.40 | 153,814 | -1.05(-0.90%) |
Mar 08, 2017 | 117.65 | 118.44 | 116.10 | 116.45 | 80,645 | -0.80(-0.68%) |
Mar 07, 2017 | 118.30 | 119.75 | 117.05 | 117.25 | 89,060 | -1.15(-0.97%) |
Mar 06, 2017 | 118.70 | 119.75 | 117.05 | 118.40 | 70,248 | -0.70(-0.59%) |
Mar 03, 2017 | 117.20 | 120.67 | 116.85 | 119.10 | 118,245 | +1.90(+1.62%) |
Mar 02, 2017 | 119.65 | 119.65 | 116.90 | 117.20 | 141,205 | -2.10(-1.76%) |
Mar 01, 2017 | 120.00 | 123.73 | 118.80 | 119.30 | 407,535 | +0.90(+0.76%) |
Feb 28, 2017 | 121.20 | 121.50 | 117.75 | 118.40 | 245,647 | -3.40(-2.79%) |
Feb 27, 2017 | 123.50 | 124.50 | 121.40 | 121.80 | 265,472 | -1.60(-1.30%) |
Feb 24, 2017 | 116.40 | 124.41 | 116.40 | 123.40 | 420,627 | +1.15(+0.94%) |
Feb 23, 2017 | 117.90 | 130.20 | 117.60 | 122.25 | 830,544 | +10.10(+9.01%) |
Feb 22, 2017 | 113.15 | 114.40 | 112.00 | 112.15 | 250,320 | -1.45(-1.28%) |
Feb 21, 2017 | 113.90 | 113.90 | 111.88 | 113.60 | 127,295 | +0.65(+0.58%) |
Feb 17, 2017 | 112.95 | 112.95 | 112.95 | 0 | -0.70(-0.62%) | |
Feb 16, 2017 | 114.60 | 115.20 | 112.00 | 113.65 | 115,335 | -0.75(-0.66%) |
Feb 15, 2017 | 117.65 | 117.65 | 113.70 | 114.40 | 166,903 | -3.55(-3.01%) |
Feb 14, 2017 | 116.40 | 118.50 | 114.65 | 117.95 | 110,173 | +2.15(+1.86%) |
Feb 13, 2017 | 118.00 | 118.30 | 115.35 | 115.80 | 213,044 | -1.20(-1.03%) |
Feb 10, 2017 | 117.50 | 118.10 | 116.35 | 117.00 | 92,388 | +0.20(+0.17%) |
Feb 09, 2017 | 116.40 | 119.05 | 115.10 | 116.80 | 138,779 | +0.85(+0.73%) |
Feb 08, 2017 | 113.25 | 117.85 | 112.40 | 115.95 | 123,106 | +2.45(+2.16%) |
Feb 07, 2017 | 113.95 | 114.17 | 112.70 | 113.50 | 120,731 | -0.20(-0.18%) |
Feb 06, 2017 | 114.30 | 114.55 | 113.35 | 113.70 | 90,279 | -0.90(-0.79%) |
Feb 03, 2017 | 112.85 | 114.95 | 112.00 | 114.60 | 146,752 | +2.70(+2.41%) |
Feb 02, 2017 | 111.05 | 113.00 | 109.95 | 111.90 | 184,406 | +0.90(+0.81%) |
Feb 01, 2017 | 112.65 | 114.25 | 110.85 | 111.00 | 121,631 | -0.90(-0.80%) |
Jan 31, 2017 | 110.55 | 112.00 | 109.05 | 111.90 | 188,784 | +1.00(+0.90%) |
Jan 30, 2017 | 109.90 | 111.35 | 108.15 | 110.90 | 166,592 | +0.10(+0.09%) |
Jan 27, 2017 | 106.10 | 111.00 | 105.30 | 110.80 | 236,559 | +4.70(+4.43%) |
Jan 26, 2017 | 105.60 | 107.55 | 104.85 | 106.10 | 208,128 | +0.30(+0.28%) |
Jan 25, 2017 | 107.45 | 107.70 | 105.25 | 105.80 | 164,906 | -0.55(-0.52%) |
Jan 24, 2017 | 104.40 | 107.90 | 104.05 | 106.35 | 187,600 | +2.20(+2.11%) |
Jan 23, 2017 | 105.45 | 105.75 | 103.80 | 104.15 | 241,081 | -1.50(-1.42%) |
Jan 20, 2017 | 106.35 | 106.75 | 105.00 | 105.65 | 118,035 | -0.35(-0.33%) |
Jan 19, 2017 | 105.95 | 106.90 | 105.40 | 106.00 | 92,992 | +0.05(+0.05%) |
Jan 18, 2017 | 105.30 | 106.67 | 104.55 | 105.95 | 114,326 | +1.05(+1.00%) |
Jan 17, 2017 | 104.10 | 105.40 | 102.40 | 104.90 | 146,821 | +0.30(+0.29%) |
Jan 13, 2017 | 104.60 | 104.60 | 104.60 | 0 | +0.85(+0.82%) | |
Jan 12, 2017 | 104.30 | 105.00 | 101.65 | 103.75 | 109,468 | -0.50(-0.48%) |
Jan 11, 2017 | 105.05 | 105.75 | 102.65 | 104.25 | 121,129 | -0.80(-0.76%) |
Jan 10, 2017 | 101.50 | 105.75 | 101.50 | 105.05 | 215,484 | +3.60(+3.55%) |
Jan 09, 2017 | 100.10 | 102.50 | 99.50 | 101.45 | 99,419 | +0.70(+0.69%) |
Jan 06, 2017 | 102.25 | 102.79 | 99.42 | 100.75 | 109,758 | -1.25(-1.23%) |
Jan 05, 2017 | 103.90 | 105.05 | 101.50 | 102.00 | 123,560 | -2.05(-1.97%) |
Jan 04, 2017 | 98.75 | 104.15 | 98.60 | 104.05 | 252,738 | +5.70(+5.80%) |