Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 115.02 | 116.01 | 113.18 | 113.28 | 286,085 | -1.56(-1.36%) |
Mar 30, 2017 | 114.60 | 115.35 | 113.61 | 114.83 | 287,766 | +0.05(+0.04%) |
Mar 29, 2017 | 114.50 | 115.87 | 114.13 | 114.79 | 458,415 | +0.42(+0.37%) |
Mar 28, 2017 | 112.15 | 114.98 | 111.58 | 114.36 | 382,392 | +2.03(+1.81%) |
Mar 27, 2017 | 110.64 | 113.37 | 110.59 | 112.33 | 304,898 | +0.52(+0.46%) |
Mar 24, 2017 | 112.10 | 112.76 | 111.25 | 111.81 | 328,104 | -0.47(-0.42%) |
Mar 23, 2017 | 110.73 | 113.42 | 110.35 | 112.29 | 677,620 | +2.74(+2.50%) |
Mar 22, 2017 | 108.04 | 109.55 | 106.81 | 109.55 | 345,506 | +2.03(+1.89%) |
Mar 21, 2017 | 109.69 | 110.40 | 106.72 | 107.52 | 595,262 | -2.08(-1.89%) |
Mar 20, 2017 | 111.81 | 111.81 | 109.46 | 109.60 | 357,195 | -2.17(-1.94%) |
Mar 17, 2017 | 111.06 | 112.00 | 110.16 | 111.77 | 537,870 | +0.57(+0.51%) |
Mar 16, 2017 | 111.39 | 111.91 | 110.16 | 111.20 | 326,191 | -0.28(-0.25%) |
Mar 15, 2017 | 110.78 | 112.15 | 109.83 | 111.48 | 415,542 | +0.90(+0.81%) |
Mar 14, 2017 | 110.07 | 111.08 | 109.31 | 110.59 | 333,435 | +0.94(+0.86%) |
Mar 13, 2017 | 111.01 | 111.63 | 109.03 | 109.64 | 505,099 | -1.51(-1.36%) |
Mar 10, 2017 | 110.92 | 112.29 | 109.83 | 111.16 | 700,577 | +1.32(+1.20%) |
Mar 09, 2017 | 112.10 | 114.32 | 108.89 | 109.83 | 1,522,212 | -1.65(-1.48%) |
Mar 08, 2017 | 103.61 | 112.62 | 103.56 | 111.48 | 4,838,776 | +17.22(+18.27%) |
Mar 07, 2017 | 93.18 | 94.36 | 92.61 | 94.26 | 871,135 | +0.66(+0.71%) |
Mar 06, 2017 | 94.22 | 94.36 | 92.14 | 93.60 | 665,375 | -0.75(-0.80%) |
Mar 03, 2017 | 96.43 | 96.86 | 93.08 | 94.36 | 514,426 | -2.45(-2.53%) |
Mar 02, 2017 | 92.85 | 97.52 | 92.85 | 96.81 | 468,613 | +4.06(+4.37%) |
Mar 01, 2017 | 97.00 | 97.00 | 92.33 | 92.75 | 547,377 | -2.83(-2.96%) |
Feb 28, 2017 | 95.77 | 96.06 | 93.79 | 95.59 | 485,732 | -0.94(-0.98%) |
Feb 27, 2017 | 95.30 | 97.10 | 95.21 | 96.53 | 246,917 | +0.80(+0.84%) |
Feb 24, 2017 | 92.19 | 97.52 | 92.00 | 95.73 | 407,886 | +3.11(+3.36%) |
Feb 23, 2017 | 95.07 | 95.07 | 92.52 | 92.61 | 358,411 | -2.26(-2.39%) |
Feb 22, 2017 | 95.77 | 95.96 | 93.89 | 94.88 | 305,287 | -0.14(-0.15%) |
Feb 21, 2017 | 94.92 | 96.86 | 94.12 | 95.02 | 318,669 | +0.42(+0.45%) |
Feb 17, 2017 | 94.59 | 94.59 | 94.59 | 0 | +0.57(+0.60%) | |
Feb 16, 2017 | 97.14 | 97.14 | 93.08 | 94.03 | 522,157 | -2.93(-3.02%) |
Feb 15, 2017 | 96.77 | 97.38 | 96.20 | 96.95 | 300,905 | +0.09(+0.10%) |
Feb 14, 2017 | 95.02 | 97.57 | 95.02 | 96.86 | 266,268 | +2.03(+2.14%) |
Feb 13, 2017 | 98.04 | 98.79 | 94.50 | 94.83 | 313,728 | -2.64(-2.71%) |
Feb 10, 2017 | 96.67 | 97.99 | 96.15 | 97.47 | 412,468 | +0.75(+0.78%) |
Feb 09, 2017 | 93.65 | 96.91 | 93.65 | 96.72 | 472,371 | +3.30(+3.54%) |
Feb 08, 2017 | 91.86 | 93.98 | 91.15 | 93.42 | 404,206 | +1.46(+1.59%) |
Feb 07, 2017 | 92.38 | 92.38 | 90.73 | 91.95 | 305,198 | +0.05(+0.05%) |
Feb 06, 2017 | 92.66 | 93.65 | 91.43 | 91.91 | 258,844 | -0.52(-0.56%) |
Feb 03, 2017 | 92.90 | 94.59 | 92.14 | 92.42 | 308,105 | -0.38(-0.41%) |
Feb 02, 2017 | 91.25 | 93.37 | 90.25 | 92.80 | 455,212 | +1.79(+1.97%) |
Feb 01, 2017 | 92.05 | 92.99 | 89.97 | 91.01 | 408,330 | -0.52(-0.57%) |
Jan 31, 2017 | 89.26 | 91.91 | 88.60 | 91.53 | 352,244 | +1.79(+2.00%) |
Jan 30, 2017 | 88.89 | 90.58 | 87.71 | 89.74 | 300,872 | +0.28(+0.32%) |
Jan 27, 2017 | 93.37 | 93.46 | 88.32 | 89.45 | 605,368 | -3.68(-3.95%) |
Jan 26, 2017 | 93.70 | 94.83 | 92.94 | 93.13 | 417,704 | -0.80(-0.85%) |
Jan 25, 2017 | 93.32 | 94.31 | 93.23 | 93.93 | 288,275 | +1.70(+1.84%) |
Jan 24, 2017 | 92.66 | 93.37 | 92.05 | 92.24 | 383,019 | +0.00(+0.00%) |
Jan 23, 2017 | 92.75 | 93.93 | 91.34 | 92.24 | 268,666 | -0.47(-0.51%) |
Jan 20, 2017 | 93.13 | 93.84 | 92.00 | 92.71 | 494,199 | -0.47(-0.51%) |
Jan 19, 2017 | 95.54 | 96.77 | 92.52 | 93.18 | 384,627 | -2.12(-2.23%) |
Jan 18, 2017 | 96.58 | 96.58 | 94.50 | 95.30 | 312,931 | -1.42(-1.46%) |
Jan 17, 2017 | 94.55 | 99.93 | 94.55 | 96.72 | 542,302 | +1.89(+1.99%) |
Jan 13, 2017 | 94.83 | 94.83 | 94.83 | 0 | -2.03(-2.09%) | |
Jan 12, 2017 | 97.61 | 98.04 | 96.72 | 96.86 | 327,832 | -0.80(-0.82%) |
Jan 11, 2017 | 98.37 | 99.03 | 96.81 | 97.66 | 281,743 | -0.28(-0.29%) |
Jan 10, 2017 | 97.66 | 100.07 | 96.58 | 97.94 | 518,326 | +0.05(+0.05%) |
Jan 09, 2017 | 94.64 | 98.11 | 94.50 | 97.90 | 560,203 | +2.88(+3.03%) |
Jan 06, 2017 | 99.12 | 99.41 | 94.88 | 95.02 | 614,039 | -3.30(-3.36%) |
Jan 05, 2017 | 100.49 | 102.43 | 94.69 | 98.32 | 1,036,597 | +0.14(+0.14%) |
Jan 04, 2017 | 96.15 | 100.16 | 95.63 | 98.18 | 730,874 | +2.97(+3.12%) |