Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 115.50 | 116.14 | 115.25 | 115.56 | 1,416,801 | -0.31(-0.26%) |
Mar 30, 2017 | 115.15 | 116.28 | 115.15 | 115.87 | 1,029,417 | +0.74(+0.64%) |
Mar 29, 2017 | 115.02 | 115.24 | 114.48 | 115.13 | 1,074,255 | +0.12(+0.10%) |
Mar 28, 2017 | 114.78 | 115.74 | 114.47 | 115.02 | 1,377,240 | -0.05(-0.04%) |
Mar 27, 2017 | 113.46 | 115.59 | 113.12 | 115.06 | 1,492,021 | +0.30(+0.26%) |
Mar 24, 2017 | 114.48 | 116.46 | 114.09 | 114.76 | 2,219,548 | +1.91(+1.69%) |
Mar 23, 2017 | 112.77 | 113.69 | 112.38 | 112.86 | 1,290,940 | -0.05(-0.04%) |
Mar 22, 2017 | 111.71 | 112.93 | 111.62 | 112.90 | 1,358,653 | +1.02(+0.91%) |
Mar 21, 2017 | 114.58 | 114.92 | 111.64 | 111.88 | 2,059,847 | -2.33(-2.04%) |
Mar 20, 2017 | 114.02 | 114.94 | 113.74 | 114.21 | 1,569,885 | +0.34(+0.30%) |
Mar 17, 2017 | 114.22 | 114.74 | 113.58 | 113.87 | 2,190,823 | +0.46(+0.40%) |
Mar 16, 2017 | 112.09 | 113.63 | 111.79 | 113.41 | 2,388,533 | +1.62(+1.45%) |
Mar 15, 2017 | 110.33 | 112.08 | 110.06 | 111.79 | 2,910,427 | +1.64(+1.49%) |
Mar 14, 2017 | 109.90 | 110.33 | 109.09 | 110.15 | 1,395,213 | -0.05(-0.04%) |
Mar 13, 2017 | 108.58 | 110.42 | 108.04 | 110.20 | 2,003,750 | +1.62(+1.49%) |
Mar 10, 2017 | 106.57 | 108.83 | 106.57 | 108.58 | 2,109,330 | +2.75(+2.59%) |
Mar 09, 2017 | 105.79 | 106.32 | 105.28 | 105.83 | 802,945 | -0.16(-0.15%) |
Mar 08, 2017 | 106.03 | 106.50 | 105.57 | 106.00 | 918,250 | +0.27(+0.26%) |
Mar 07, 2017 | 106.57 | 107.05 | 105.49 | 105.72 | 1,596,339 | -0.84(-0.79%) |
Mar 06, 2017 | 105.60 | 106.64 | 104.80 | 106.56 | 1,561,478 | +0.17(+0.16%) |
Mar 03, 2017 | 106.13 | 106.59 | 105.39 | 106.39 | 1,124,434 | +0.13(+0.12%) |
Mar 02, 2017 | 106.68 | 107.20 | 105.92 | 106.27 | 1,229,994 | -1.07(-0.99%) |
Mar 01, 2017 | 106.70 | 107.55 | 106.11 | 107.33 | 2,596,947 | +1.01(+0.95%) |
Feb 28, 2017 | 106.76 | 107.11 | 105.97 | 106.32 | 2,602,534 | -0.67(-0.63%) |
Feb 27, 2017 | 106.08 | 107.09 | 105.63 | 106.99 | 1,818,768 | +0.45(+0.42%) |
Feb 24, 2017 | 104.61 | 106.56 | 103.77 | 106.54 | 1,413,892 | +0.95(+0.90%) |
Feb 23, 2017 | 106.98 | 107.01 | 104.51 | 105.59 | 1,506,726 | -0.76(-0.72%) |
Feb 22, 2017 | 105.50 | 106.36 | 104.95 | 106.36 | 1,795,840 | +0.68(+0.65%) |
Feb 21, 2017 | 103.05 | 105.80 | 102.98 | 105.67 | 2,648,655 | +2.62(+2.54%) |
Feb 17, 2017 | 103.05 | 103.05 | 103.05 | 0 | +0.30(+0.29%) | |
Feb 16, 2017 | 104.76 | 104.78 | 101.54 | 102.76 | 3,466,056 | -1.48(-1.42%) |
Feb 15, 2017 | 103.94 | 104.37 | 103.17 | 104.24 | 1,498,897 | +0.53(+0.51%) |
Feb 14, 2017 | 104.04 | 104.28 | 102.87 | 103.71 | 1,354,034 | -0.56(-0.54%) |
Feb 13, 2017 | 104.96 | 105.54 | 104.19 | 104.27 | 1,051,867 | +0.24(+0.23%) |
Feb 10, 2017 | 104.55 | 104.56 | 103.10 | 104.03 | 1,720,085 | -0.01(-0.01%) |
Feb 09, 2017 | 104.45 | 104.45 | 103.81 | 104.04 | 1,513,262 | +0.12(+0.11%) |
Feb 08, 2017 | 105.39 | 105.39 | 103.77 | 103.92 | 2,602,677 | -1.01(-0.97%) |
Feb 07, 2017 | 105.73 | 105.73 | 104.17 | 104.94 | 3,963,424 | -0.14(-0.14%) |
Feb 06, 2017 | 105.83 | 105.83 | 104.79 | 105.08 | 1,269,820 | -0.44(-0.42%) |
Feb 03, 2017 | 105.39 | 105.99 | 104.86 | 105.52 | 1,258,400 | +0.38(+0.36%) |
Feb 02, 2017 | 105.39 | 105.79 | 104.16 | 105.14 | 1,341,859 | -0.46(-0.43%) |
Feb 01, 2017 | 103.96 | 105.62 | 103.61 | 105.60 | 2,358,700 | +2.58(+2.51%) |
Jan 31, 2017 | 104.00 | 104.36 | 102.71 | 103.02 | 2,658,687 | -1.02(-0.98%) |
Jan 30, 2017 | 104.74 | 104.74 | 102.89 | 104.04 | 2,918,105 | -2.01(-1.89%) |
Jan 27, 2017 | 103.70 | 106.86 | 103.46 | 106.05 | 4,033,930 | +3.51(+3.42%) |
Jan 26, 2017 | 103.17 | 104.18 | 101.22 | 102.54 | 4,221,806 | -2.32(-2.22%) |
Jan 25, 2017 | 104.53 | 105.13 | 102.71 | 104.87 | 3,952,093 | +2.05(+1.99%) |
Jan 24, 2017 | 101.44 | 103.01 | 101.44 | 102.82 | 1,928,115 | +1.68(+1.66%) |
Jan 23, 2017 | 101.36 | 102.35 | 100.64 | 101.14 | 2,809,752 | +0.38(+0.37%) |
Jan 20, 2017 | 100.37 | 101.20 | 99.86 | 100.77 | 1,926,026 | +1.35(+1.36%) |
Jan 19, 2017 | 99.91 | 100.82 | 99.12 | 99.41 | 2,085,354 | -0.36(-0.36%) |
Jan 18, 2017 | 98.62 | 99.82 | 98.06 | 99.77 | 1,912,786 | +1.92(+1.96%) |
Jan 17, 2017 | 98.96 | 99.20 | 97.28 | 97.85 | 1,675,890 | -1.29(-1.30%) |
Jan 13, 2017 | 99.14 | 99.14 | 99.14 | 0 | +2.13(+2.19%) | |
Jan 12, 2017 | 97.53 | 97.53 | 95.79 | 97.02 | 1,110,981 | -0.74(-0.75%) |
Jan 11, 2017 | 97.48 | 97.76 | 96.65 | 97.75 | 1,418,623 | +0.47(+0.48%) |
Jan 10, 2017 | 97.74 | 97.75 | 96.67 | 97.29 | 1,469,557 | -0.35(-0.36%) |
Jan 09, 2017 | 96.69 | 98.52 | 96.68 | 97.64 | 1,605,615 | +1.13(+1.17%) |
Jan 06, 2017 | 95.86 | 96.76 | 95.14 | 96.51 | 1,341,962 | +0.47(+0.49%) |
Jan 05, 2017 | 96.44 | 97.57 | 96.03 | 96.04 | 1,822,105 | -0.22(-0.22%) |
Jan 04, 2017 | 96.52 | 96.96 | 95.89 | 96.26 | 1,446,530 | +0.05(+0.06%) |