Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 113.24 | 114.25 | 112.12 | 112.98 | 90,748 | -0.20(-0.18%) |
Mar 30, 2017 | 113.86 | 113.86 | 112.80 | 113.19 | 57,829 | -0.80(-0.70%) |
Mar 29, 2017 | 111.82 | 114.12 | 111.75 | 113.98 | 111,614 | +1.99(+1.78%) |
Mar 28, 2017 | 112.59 | 113.55 | 110.33 | 111.99 | 172,870 | -0.99(-0.88%) |
Mar 27, 2017 | 112.68 | 113.55 | 111.37 | 112.98 | 70,445 | -0.35(-0.31%) |
Mar 24, 2017 | 113.60 | 114.63 | 112.98 | 113.33 | 45,857 | -0.04(-0.04%) |
Mar 23, 2017 | 113.65 | 114.56 | 112.93 | 113.38 | 56,977 | -0.27(-0.24%) |
Mar 22, 2017 | 113.54 | 113.78 | 112.85 | 113.65 | 62,624 | -0.02(-0.01%) |
Mar 21, 2017 | 115.48 | 115.67 | 113.47 | 113.67 | 82,238 | -1.52(-1.32%) |
Mar 20, 2017 | 116.76 | 116.76 | 114.93 | 115.19 | 54,367 | -1.61(-1.38%) |
Mar 17, 2017 | 115.62 | 117.09 | 114.72 | 116.80 | 214,326 | +0.79(+0.68%) |
Mar 16, 2017 | 116.23 | 116.35 | 114.97 | 116.01 | 49,538 | +0.05(+0.05%) |
Mar 15, 2017 | 114.31 | 116.67 | 114.31 | 115.96 | 73,657 | +2.08(+1.82%) |
Mar 14, 2017 | 114.13 | 115.03 | 113.64 | 113.88 | 56,385 | -0.50(-0.44%) |
Mar 13, 2017 | 115.11 | 115.26 | 113.75 | 114.38 | 51,873 | -0.84(-0.73%) |
Mar 10, 2017 | 114.24 | 115.30 | 113.55 | 115.22 | 85,784 | +1.82(+1.60%) |
Mar 09, 2017 | 113.72 | 114.87 | 113.18 | 113.40 | 75,905 | +0.00(+0.00%) |
Mar 08, 2017 | 114.13 | 114.60 | 113.26 | 113.40 | 112,058 | -1.17(-1.02%) |
Mar 07, 2017 | 115.39 | 115.75 | 114.41 | 114.57 | 91,186 | -0.75(-0.65%) |
Mar 06, 2017 | 115.83 | 116.24 | 115.01 | 115.32 | 68,667 | -1.00(-0.86%) |
Mar 03, 2017 | 116.59 | 116.76 | 114.41 | 116.32 | 102,154 | -0.18(-0.15%) |
Mar 02, 2017 | 117.07 | 117.11 | 115.99 | 116.50 | 66,208 | -0.66(-0.57%) |
Mar 01, 2017 | 116.07 | 117.72 | 115.53 | 117.16 | 106,790 | +2.06(+1.79%) |
Feb 28, 2017 | 115.94 | 116.61 | 114.97 | 115.10 | 160,429 | -1.50(-1.29%) |
Feb 27, 2017 | 116.43 | 116.81 | 115.57 | 116.60 | 107,179 | -0.30(-0.25%) |
Feb 24, 2017 | 117.43 | 117.75 | 115.89 | 116.90 | 56,005 | -0.45(-0.39%) |
Feb 23, 2017 | 116.93 | 117.61 | 115.71 | 117.35 | 66,953 | +0.76(+0.65%) |
Feb 22, 2017 | 117.66 | 119.09 | 116.10 | 116.59 | 40,159 | -1.35(-1.15%) |
Feb 21, 2017 | 116.13 | 118.23 | 116.13 | 117.94 | 82,733 | +2.10(+1.82%) |
Feb 17, 2017 | 115.84 | 115.84 | 115.84 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 116.76 | 117.71 | 115.19 | 116.27 | 76,563 | -0.49(-0.42%) |
Feb 15, 2017 | 115.80 | 117.07 | 115.16 | 116.76 | 52,952 | +0.73(+0.62%) |
Feb 14, 2017 | 115.78 | 116.30 | 114.56 | 116.03 | 73,359 | +0.16(+0.14%) |
Feb 13, 2017 | 117.14 | 117.29 | 115.51 | 115.88 | 69,361 | -0.99(-0.84%) |
Feb 10, 2017 | 117.21 | 117.73 | 116.36 | 116.86 | 77,216 | +0.39(+0.34%) |
Feb 09, 2017 | 113.97 | 117.46 | 113.97 | 116.47 | 127,925 | +2.55(+2.24%) |
Feb 08, 2017 | 115.11 | 115.22 | 113.78 | 113.92 | 83,274 | -1.48(-1.29%) |
Feb 07, 2017 | 114.66 | 116.49 | 114.66 | 115.40 | 87,663 | +1.07(+0.93%) |
Feb 06, 2017 | 116.52 | 116.52 | 113.81 | 114.34 | 93,272 | -2.40(-2.06%) |
Feb 03, 2017 | 115.36 | 117.89 | 115.19 | 116.74 | 98,848 | +1.87(+1.63%) |
Feb 02, 2017 | 115.81 | 116.71 | 114.69 | 114.87 | 90,383 | -0.43(-0.37%) |
Feb 01, 2017 | 115.47 | 115.69 | 113.58 | 115.30 | 91,444 | +0.86(+0.75%) |
Jan 31, 2017 | 114.85 | 115.42 | 114.01 | 114.44 | 168,181 | -0.64(-0.55%) |
Jan 30, 2017 | 114.15 | 116.13 | 113.30 | 115.08 | 166,051 | +2.10(+1.86%) |
Jan 27, 2017 | 115.61 | 116.04 | 112.56 | 112.98 | 123,118 | -2.94(-2.54%) |
Jan 26, 2017 | 127.67 | 129.07 | 115.46 | 115.93 | 226,691 | -13.88(-10.69%) |
Jan 25, 2017 | 122.45 | 130.38 | 122.45 | 129.80 | 192,548 | +8.12(+6.67%) |
Jan 24, 2017 | 122.28 | 123.11 | 121.17 | 121.68 | 89,839 | -0.26(-0.21%) |
Jan 23, 2017 | 122.80 | 123.13 | 121.51 | 121.94 | 59,369 | -1.29(-1.05%) |
Jan 20, 2017 | 121.30 | 123.55 | 121.30 | 123.24 | 69,262 | +1.87(+1.54%) |
Jan 19, 2017 | 123.56 | 124.22 | 121.34 | 121.37 | 45,864 | -2.05(-1.66%) |
Jan 18, 2017 | 122.17 | 123.56 | 120.82 | 123.42 | 67,251 | +1.70(+1.40%) |
Jan 17, 2017 | 123.13 | 123.13 | 120.97 | 121.72 | 104,239 | -1.43(-1.16%) |
Jan 13, 2017 | 123.15 | 123.15 | 123.15 | 0 | +0.81(+0.66%) | |
Jan 12, 2017 | 122.77 | 122.77 | 120.84 | 122.34 | 67,075 | -0.71(-0.58%) |
Jan 11, 2017 | 123.58 | 123.82 | 122.65 | 123.05 | 55,871 | -0.39(-0.32%) |
Jan 10, 2017 | 122.78 | 123.66 | 121.71 | 123.44 | 66,252 | +0.59(+0.48%) |
Jan 09, 2017 | 122.96 | 123.57 | 121.87 | 122.84 | 57,034 | -0.28(-0.23%) |
Jan 06, 2017 | 124.81 | 124.81 | 123.07 | 123.12 | 65,475 | -1.45(-1.16%) |
Jan 05, 2017 | 125.22 | 127.49 | 124.39 | 124.57 | 73,289 | -0.80(-0.63%) |
Jan 04, 2017 | 123.67 | 125.72 | 123.36 | 125.37 | 97,830 | +1.63(+1.32%) |