Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 101.32 | 101.76 | 101.26 | 101.68 | 6,107,653 | +0.30(+0.29%) |
Mar 30, 2017 | 101.98 | 102.00 | 101.35 | 101.39 | 8,359,938 | -0.82(-0.81%) |
Mar 29, 2017 | 101.87 | 102.24 | 101.82 | 102.21 | 7,467,065 | +0.61(+0.60%) |
Mar 28, 2017 | 102.59 | 102.61 | 101.50 | 101.60 | 8,085,669 | -0.68(-0.67%) |
Mar 27, 2017 | 102.62 | 102.74 | 102.08 | 102.29 | 8,165,848 | +0.46(+0.45%) |
Mar 24, 2017 | 101.53 | 102.01 | 101.42 | 101.82 | 6,908,832 | +0.36(+0.36%) |
Mar 23, 2017 | 101.78 | 101.94 | 101.13 | 101.46 | 8,009,128 | -0.14(-0.14%) |
Mar 22, 2017 | 101.69 | 102.07 | 101.44 | 101.60 | 13,843,798 | +0.40(+0.40%) |
Mar 21, 2017 | 100.28 | 101.33 | 100.26 | 101.20 | 14,886,886 | +0.83(+0.83%) |
Mar 20, 2017 | 99.86 | 100.43 | 99.82 | 100.37 | 6,517,639 | +0.43(+0.43%) |
Mar 17, 2017 | 99.49 | 100.03 | 99.42 | 99.94 | 8,626,814 | +0.62(+0.63%) |
Mar 16, 2017 | 99.39 | 99.52 | 99.09 | 99.31 | 9,518,786 | -0.51(-0.51%) |
Mar 15, 2017 | 99.03 | 100.10 | 98.92 | 99.82 | 17,333,116 | +1.20(+1.22%) |
Mar 14, 2017 | 98.36 | 98.85 | 98.31 | 98.61 | 11,716,237 | +0.47(+0.48%) |
Mar 13, 2017 | 98.41 | 98.63 | 98.12 | 98.14 | 8,301,894 | -0.62(-0.63%) |
Mar 10, 2017 | 98.67 | 98.82 | 98.28 | 98.77 | 10,943,841 | +0.35(+0.35%) |
Mar 09, 2017 | 98.84 | 98.96 | 98.36 | 98.42 | 12,551,482 | -0.79(-0.80%) |
Mar 08, 2017 | 98.82 | 99.35 | 98.75 | 99.21 | 13,448,544 | -0.54(-0.54%) |
Mar 07, 2017 | 99.80 | 99.97 | 99.61 | 99.75 | 8,405,064 | -0.30(-0.30%) |
Mar 06, 2017 | 100.34 | 100.34 | 99.83 | 100.05 | 5,329,385 | -0.48(-0.48%) |
Mar 03, 2017 | 100.43 | 100.53 | 99.86 | 100.53 | 11,296,088 | +0.26(+0.26%) |
Mar 02, 2017 | 100.25 | 100.42 | 99.91 | 100.27 | 9,735,838 | -0.36(-0.36%) |
Mar 01, 2017 | 100.61 | 100.70 | 100.20 | 100.64 | 12,721,385 | -1.71(-1.68%) |
Feb 28, 2017 | 102.15 | 102.63 | 102.00 | 102.35 | 10,000,400 | +0.38(+0.37%) |
Feb 27, 2017 | 102.41 | 102.48 | 101.92 | 101.97 | 13,131,214 | -0.61(-0.59%) |
Feb 24, 2017 | 102.02 | 102.69 | 101.95 | 102.58 | 13,483,538 | +1.13(+1.11%) |
Feb 23, 2017 | 101.37 | 101.50 | 101.17 | 101.45 | 6,326,993 | +0.30(+0.30%) |
Feb 22, 2017 | 101.56 | 101.58 | 100.54 | 101.15 | 9,636,316 | +0.17(+0.17%) |
Feb 21, 2017 | 100.62 | 101.40 | 100.55 | 100.98 | 10,352,402 | -0.18(-0.17%) |
Feb 17, 2017 | 101.16 | 101.16 | 101.16 | 0 | +0.60(+0.59%) | |
Feb 16, 2017 | 100.23 | 101.06 | 100.15 | 100.56 | 11,901,385 | +0.55(+0.55%) |
Feb 15, 2017 | 99.84 | 100.23 | 99.75 | 100.01 | 10,084,799 | -0.46(-0.46%) |
Feb 14, 2017 | 101.09 | 101.14 | 99.90 | 100.47 | 15,711,673 | -0.73(-0.72%) |
Feb 13, 2017 | 101.10 | 101.23 | 100.79 | 101.21 | 13,722,130 | -0.32(-0.31%) |
Feb 10, 2017 | 100.98 | 101.69 | 100.98 | 101.53 | 9,489,943 | -0.06(-0.06%) |
Feb 09, 2017 | 102.07 | 102.22 | 101.44 | 101.58 | 20,090,426 | -1.19(-1.15%) |
Feb 08, 2017 | 102.08 | 102.80 | 102.07 | 102.77 | 18,714,214 | +1.38(+1.36%) |
Feb 07, 2017 | 100.70 | 101.74 | 100.44 | 101.39 | 10,013,130 | +0.74(+0.74%) |
Feb 06, 2017 | 100.69 | 101.00 | 100.15 | 100.65 | 10,031,510 | +0.61(+0.60%) |
Feb 03, 2017 | 100.42 | 100.78 | 99.60 | 100.05 | 12,222,232 | -0.04(-0.04%) |
Feb 02, 2017 | 100.83 | 101.00 | 100.05 | 100.09 | 8,299,875 | -0.04(-0.04%) |
Feb 01, 2017 | 100.13 | 100.49 | 99.69 | 100.13 | 13,054,781 | -0.62(-0.62%) |
Jan 31, 2017 | 100.11 | 101.00 | 100.04 | 100.75 | 15,843,423 | +0.70(+0.70%) |
Jan 30, 2017 | 100.20 | 100.55 | 100.00 | 100.06 | 7,830,971 | -0.30(-0.30%) |
Jan 27, 2017 | 100.17 | 100.53 | 100.04 | 100.36 | 8,579,859 | +0.36(+0.36%) |
Jan 26, 2017 | 99.76 | 100.05 | 99.26 | 100.00 | 9,426,395 | +0.34(+0.34%) |
Jan 25, 2017 | 100.07 | 100.33 | 99.46 | 99.66 | 13,239,747 | -1.27(-1.26%) |
Jan 24, 2017 | 101.32 | 101.61 | 100.50 | 100.93 | 10,006,843 | -0.70(-0.68%) |
Jan 23, 2017 | 100.95 | 102.24 | 100.69 | 101.63 | 15,634,724 | +1.01(+1.00%) |
Jan 20, 2017 | 100.53 | 100.93 | 100.07 | 100.62 | 20,208,534 | -0.20(-0.20%) |
Jan 19, 2017 | 101.08 | 101.16 | 100.29 | 100.82 | 14,060,552 | -0.70(-0.69%) |
Jan 18, 2017 | 102.16 | 102.31 | 101.43 | 101.52 | 10,804,069 | -1.32(-1.28%) |
Jan 17, 2017 | 103.03 | 103.14 | 102.34 | 102.83 | 9,360,781 | +1.06(+1.05%) |
Jan 13, 2017 | 101.77 | 101.77 | 101.77 | 0 | -0.49(-0.48%) | |
Jan 12, 2017 | 103.02 | 103.30 | 102.20 | 102.25 | 11,892,782 | -0.23(-0.22%) |
Jan 11, 2017 | 102.30 | 102.93 | 101.85 | 102.48 | 11,206,878 | +0.34(+0.34%) |
Jan 10, 2017 | 101.97 | 102.27 | 101.74 | 102.14 | 10,034,311 | -0.07(-0.07%) |
Jan 09, 2017 | 102.25 | 102.35 | 101.90 | 102.20 | 10,536,373 | +0.81(+0.80%) |
Jan 06, 2017 | 101.62 | 101.96 | 101.30 | 101.39 | 9,976,394 | -0.94(-0.92%) |
Jan 05, 2017 | 101.05 | 102.37 | 100.81 | 102.33 | 15,812,840 | +1.58(+1.57%) |
Jan 04, 2017 | 100.47 | 100.87 | 100.21 | 100.75 | 7,985,996 | +0.39(+0.38%) |