Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.96 | 103.93 | 102.15 | 103.50 | 366,972 | +0.69(+0.67%) |
Mar 30, 2017 | 103.03 | 103.70 | 102.52 | 102.81 | 189,834 | -0.31(-0.30%) |
Mar 29, 2017 | 102.20 | 103.59 | 101.48 | 103.12 | 317,957 | +0.71(+0.69%) |
Mar 28, 2017 | 102.02 | 103.87 | 101.41 | 102.41 | 204,029 | +0.38(+0.37%) |
Mar 27, 2017 | 100.36 | 102.41 | 99.79 | 102.03 | 235,730 | -0.05(-0.05%) |
Mar 24, 2017 | 102.54 | 103.27 | 101.56 | 102.08 | 351,659 | -0.58(-0.56%) |
Mar 23, 2017 | 103.40 | 103.85 | 102.34 | 102.66 | 270,478 | -1.13(-1.09%) |
Mar 22, 2017 | 102.42 | 103.92 | 102.26 | 103.79 | 329,394 | +1.57(+1.54%) |
Mar 21, 2017 | 105.12 | 105.33 | 101.73 | 102.22 | 641,015 | -2.73(-2.60%) |
Mar 20, 2017 | 106.81 | 107.28 | 104.79 | 104.95 | 305,097 | -1.86(-1.74%) |
Mar 17, 2017 | 107.47 | 107.83 | 106.65 | 106.81 | 315,010 | -0.63(-0.59%) |
Mar 16, 2017 | 107.15 | 108.73 | 107.00 | 107.44 | 280,598 | +0.94(+0.88%) |
Mar 15, 2017 | 105.45 | 106.94 | 104.18 | 106.50 | 531,221 | +1.30(+1.24%) |
Mar 14, 2017 | 106.10 | 106.27 | 104.71 | 105.20 | 415,093 | -1.26(-1.18%) |
Mar 13, 2017 | 105.89 | 107.76 | 105.72 | 106.46 | 349,699 | +0.36(+0.34%) |
Mar 10, 2017 | 106.82 | 107.73 | 105.95 | 106.10 | 519,426 | +0.30(+0.28%) |
Mar 09, 2017 | 106.31 | 106.58 | 104.78 | 105.80 | 614,594 | -0.94(-0.88%) |
Mar 08, 2017 | 107.97 | 108.65 | 106.35 | 106.74 | 387,760 | -1.00(-0.93%) |
Mar 07, 2017 | 108.19 | 108.91 | 107.09 | 107.74 | 486,380 | -0.56(-0.52%) |
Mar 06, 2017 | 108.69 | 109.39 | 107.06 | 108.30 | 381,215 | -0.78(-0.72%) |
Mar 03, 2017 | 108.82 | 109.83 | 108.47 | 109.08 | 302,870 | +0.19(+0.17%) |
Mar 02, 2017 | 109.61 | 110.18 | 107.99 | 108.89 | 666,336 | -2.14(-1.93%) |
Mar 01, 2017 | 112.88 | 113.27 | 110.64 | 111.03 | 560,181 | -0.20(-0.18%) |
Feb 28, 2017 | 114.04 | 114.11 | 111.22 | 111.23 | 335,916 | -3.53(-3.08%) |
Feb 27, 2017 | 113.06 | 115.07 | 112.09 | 114.76 | 405,798 | +1.91(+1.69%) |
Feb 24, 2017 | 111.54 | 112.90 | 110.59 | 112.85 | 210,298 | +0.77(+0.69%) |
Feb 23, 2017 | 113.10 | 113.10 | 110.66 | 112.08 | 213,508 | -0.24(-0.21%) |
Feb 22, 2017 | 111.45 | 112.67 | 111.26 | 112.32 | 277,776 | +0.26(+0.23%) |
Feb 21, 2017 | 111.31 | 112.20 | 111.07 | 112.06 | 283,873 | +1.06(+0.95%) |
Feb 17, 2017 | 111.00 | 111.00 | 111.00 | 0 | +0.34(+0.31%) | |
Feb 16, 2017 | 111.55 | 112.32 | 108.81 | 110.66 | 475,708 | -1.07(-0.96%) |
Feb 15, 2017 | 109.94 | 112.86 | 109.20 | 111.73 | 515,473 | +0.36(+0.32%) |
Feb 14, 2017 | 112.59 | 113.19 | 110.13 | 111.37 | 991,044 | -2.15(-1.89%) |
Feb 13, 2017 | 121.00 | 122.91 | 113.16 | 113.52 | 933,019 | -5.76(-4.83%) |
Feb 10, 2017 | 118.89 | 119.85 | 117.57 | 119.28 | 525,070 | +0.71(+0.60%) |
Feb 09, 2017 | 115.85 | 119.36 | 115.85 | 118.57 | 417,869 | +3.51(+3.05%) |
Feb 08, 2017 | 115.49 | 115.98 | 113.91 | 115.06 | 204,537 | -0.56(-0.48%) |
Feb 07, 2017 | 114.16 | 115.70 | 114.07 | 115.62 | 286,794 | +1.08(+0.94%) |
Feb 06, 2017 | 115.05 | 115.39 | 113.70 | 114.54 | 268,677 | -0.62(-0.54%) |
Feb 03, 2017 | 113.99 | 116.04 | 113.86 | 115.16 | 356,160 | +1.76(+1.55%) |
Feb 02, 2017 | 113.14 | 114.37 | 112.49 | 113.40 | 277,047 | -0.09(-0.08%) |
Feb 01, 2017 | 115.17 | 115.57 | 112.73 | 113.49 | 309,799 | -0.84(-0.73%) |
Jan 31, 2017 | 114.32 | 115.27 | 113.41 | 114.33 | 304,057 | +0.03(+0.03%) |
Jan 30, 2017 | 114.56 | 115.02 | 113.26 | 114.30 | 264,243 | -1.27(-1.10%) |
Jan 27, 2017 | 115.81 | 116.17 | 115.03 | 115.57 | 107,412 | -0.09(-0.08%) |
Jan 26, 2017 | 117.41 | 118.22 | 114.71 | 115.66 | 201,889 | -1.74(-1.48%) |
Jan 25, 2017 | 118.07 | 119.02 | 116.66 | 117.40 | 158,168 | +0.08(+0.07%) |
Jan 24, 2017 | 117.08 | 117.58 | 116.58 | 117.32 | 214,960 | +0.58(+0.50%) |
Jan 23, 2017 | 116.54 | 117.26 | 115.05 | 116.74 | 326,812 | +0.05(+0.04%) |
Jan 20, 2017 | 116.24 | 117.00 | 115.82 | 116.69 | 325,232 | +0.23(+0.20%) |
Jan 19, 2017 | 116.99 | 117.16 | 115.59 | 116.46 | 311,755 | -0.37(-0.32%) |
Jan 18, 2017 | 115.59 | 117.07 | 114.79 | 116.83 | 324,585 | +1.31(+1.13%) |
Jan 17, 2017 | 115.06 | 115.84 | 114.03 | 115.52 | 282,619 | +0.20(+0.17%) |
Jan 13, 2017 | 115.32 | 115.32 | 115.32 | 0 | +0.85(+0.74%) | |
Jan 12, 2017 | 113.63 | 114.59 | 111.97 | 114.47 | 273,359 | +0.25(+0.22%) |
Jan 11, 2017 | 113.85 | 114.34 | 112.38 | 114.22 | 251,841 | +1.79(+1.59%) |
Jan 10, 2017 | 112.51 | 114.08 | 112.01 | 112.43 | 239,267 | -0.30(-0.27%) |
Jan 09, 2017 | 113.60 | 114.91 | 112.36 | 112.73 | 220,070 | -0.67(-0.59%) |
Jan 06, 2017 | 114.00 | 114.09 | 112.80 | 113.40 | 195,183 | -0.23(-0.20%) |
Jan 05, 2017 | 113.16 | 113.86 | 112.01 | 113.63 | 303,189 | +0.47(+0.42%) |
Jan 04, 2017 | 112.86 | 114.49 | 111.94 | 113.16 | 226,098 | +0.92(+0.82%) |