Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 113.70 | 115.20 | 113.46 | 114.71 | 563,201 | +0.75(+0.66%) |
Mar 30, 2017 | 114.59 | 114.98 | 113.75 | 113.96 | 637,395 | -0.27(-0.24%) |
Mar 29, 2017 | 113.81 | 114.92 | 113.25 | 114.23 | 297,599 | +0.33(+0.29%) |
Mar 28, 2017 | 113.76 | 114.35 | 113.22 | 113.90 | 394,501 | -0.12(-0.11%) |
Mar 27, 2017 | 113.42 | 114.49 | 112.21 | 114.02 | 641,115 | +0.15(+0.13%) |
Mar 24, 2017 | 112.64 | 114.99 | 112.64 | 113.87 | 664,630 | +1.32(+1.17%) |
Mar 23, 2017 | 111.93 | 113.33 | 111.35 | 112.55 | 526,688 | +0.56(+0.50%) |
Mar 22, 2017 | 110.95 | 112.49 | 110.25 | 111.99 | 509,571 | +0.93(+0.84%) |
Mar 21, 2017 | 113.77 | 114.29 | 110.58 | 111.06 | 1,027,791 | -2.17(-1.92%) |
Mar 20, 2017 | 112.25 | 113.31 | 111.65 | 113.23 | 862,349 | +1.38(+1.23%) |
Mar 17, 2017 | 110.89 | 113.00 | 110.56 | 111.85 | 1,195,094 | +1.38(+1.25%) |
Mar 16, 2017 | 110.65 | 111.40 | 109.76 | 110.47 | 616,810 | +0.16(+0.15%) |
Mar 15, 2017 | 107.59 | 110.87 | 107.12 | 110.31 | 1,082,028 | +2.83(+2.63%) |
Mar 14, 2017 | 107.84 | 107.84 | 106.62 | 107.48 | 490,480 | -0.51(-0.47%) |
Mar 13, 2017 | 105.47 | 108.27 | 105.47 | 107.99 | 665,790 | +2.67(+2.54%) |
Mar 10, 2017 | 105.84 | 105.92 | 104.39 | 105.32 | 448,236 | -0.04(-0.04%) |
Mar 09, 2017 | 104.09 | 105.59 | 103.22 | 105.36 | 482,173 | +1.64(+1.58%) |
Mar 08, 2017 | 103.65 | 104.59 | 103.39 | 103.72 | 375,301 | +0.57(+0.55%) |
Mar 07, 2017 | 102.47 | 103.82 | 102.02 | 103.15 | 609,327 | +0.41(+0.40%) |
Mar 06, 2017 | 104.10 | 104.70 | 102.18 | 102.74 | 771,715 | -1.30(-1.25%) |
Mar 03, 2017 | 104.20 | 104.25 | 103.12 | 104.04 | 516,587 | -0.08(-0.08%) |
Mar 02, 2017 | 104.09 | 104.53 | 103.16 | 104.12 | 568,489 | +0.29(+0.28%) |
Mar 01, 2017 | 103.77 | 104.42 | 102.67 | 103.83 | 780,988 | +1.07(+1.04%) |
Feb 28, 2017 | 102.27 | 103.83 | 102.27 | 102.76 | 778,510 | +0.50(+0.49%) |
Feb 27, 2017 | 102.57 | 103.24 | 102.11 | 102.26 | 631,021 | -0.63(-0.61%) |
Feb 24, 2017 | 100.57 | 103.04 | 100.57 | 102.89 | 724,021 | +1.73(+1.71%) |
Feb 23, 2017 | 101.21 | 101.65 | 100.27 | 101.16 | 610,415 | +0.07(+0.07%) |
Feb 22, 2017 | 100.61 | 101.19 | 100.03 | 101.09 | 870,874 | -0.77(-0.76%) |
Feb 21, 2017 | 102.28 | 102.90 | 101.06 | 101.86 | 571,775 | +0.09(+0.09%) |
Feb 17, 2017 | 101.77 | 101.77 | 101.77 | 0 | +1.34(+1.34%) | |
Feb 16, 2017 | 100.00 | 100.76 | 99.62 | 100.42 | 846,216 | +0.46(+0.46%) |
Feb 15, 2017 | 98.27 | 100.12 | 98.17 | 99.96 | 598,115 | +1.57(+1.60%) |
Feb 14, 2017 | 97.67 | 99.28 | 97.31 | 98.39 | 791,106 | +0.78(+0.80%) |
Feb 13, 2017 | 96.92 | 98.02 | 96.40 | 97.61 | 592,845 | +0.64(+0.66%) |
Feb 10, 2017 | 95.96 | 97.22 | 95.17 | 96.97 | 740,533 | +0.99(+1.03%) |
Feb 09, 2017 | 94.20 | 96.49 | 94.20 | 95.98 | 670,487 | +1.81(+1.92%) |
Feb 08, 2017 | 93.25 | 94.19 | 92.61 | 94.17 | 599,577 | +0.52(+0.56%) |
Feb 07, 2017 | 94.31 | 94.50 | 93.09 | 93.65 | 954,133 | -0.20(-0.21%) |
Feb 06, 2017 | 96.00 | 96.24 | 93.30 | 93.85 | 1,238,532 | -1.97(-2.06%) |
Feb 03, 2017 | 95.43 | 96.52 | 94.14 | 95.82 | 1,104,765 | +0.69(+0.73%) |
Feb 02, 2017 | 97.38 | 98.54 | 94.72 | 95.13 | 1,761,685 | -2.12(-2.18%) |
Feb 01, 2017 | 97.00 | 102.00 | 96.66 | 97.25 | 3,782,000 | +5.56(+6.06%) |
Jan 31, 2017 | 91.69 | 91.75 | 89.32 | 91.69 | 1,690,087 | +1.71(+1.90%) |
Jan 30, 2017 | 89.64 | 90.09 | 88.56 | 89.98 | 1,433,594 | -0.95(-1.04%) |
Jan 27, 2017 | 91.67 | 92.47 | 90.00 | 90.93 | 1,719,081 | -1.30(-1.41%) |
Jan 26, 2017 | 93.46 | 93.56 | 91.84 | 92.23 | 594,581 | -1.18(-1.26%) |
Jan 25, 2017 | 91.88 | 93.60 | 91.76 | 93.41 | 449,248 | +1.76(+1.92%) |
Jan 24, 2017 | 92.53 | 92.67 | 90.78 | 91.65 | 848,722 | -0.39(-0.42%) |
Jan 23, 2017 | 91.58 | 92.47 | 91.44 | 92.04 | 672,955 | +0.34(+0.37%) |
Jan 20, 2017 | 90.89 | 92.03 | 90.86 | 91.70 | 822,176 | +1.15(+1.27%) |
Jan 19, 2017 | 91.51 | 91.85 | 90.21 | 90.55 | 2,107,536 | -3.87(-4.10%) |
Jan 18, 2017 | 95.79 | 96.11 | 93.83 | 94.42 | 794,116 | -0.92(-0.96%) |
Jan 17, 2017 | 95.47 | 96.17 | 94.63 | 95.34 | 539,607 | -0.67(-0.70%) |
Jan 13, 2017 | 96.01 | 96.01 | 96.01 | 0 | +0.46(+0.48%) | |
Jan 12, 2017 | 95.57 | 95.85 | 94.40 | 95.55 | 513,528 | -0.45(-0.47%) |
Jan 11, 2017 | 96.07 | 96.76 | 95.06 | 96.00 | 600,043 | -0.13(-0.14%) |
Jan 10, 2017 | 94.61 | 96.79 | 94.15 | 96.13 | 781,184 | +1.34(+1.41%) |
Jan 09, 2017 | 94.13 | 95.87 | 93.51 | 94.79 | 1,032,985 | +0.71(+0.75%) |
Jan 06, 2017 | 94.82 | 95.74 | 93.60 | 94.08 | 998,449 | -0.74(-0.78%) |
Jan 05, 2017 | 97.52 | 97.77 | 94.41 | 94.82 | 731,662 | -2.95(-3.02%) |
Jan 04, 2017 | 96.85 | 98.82 | 96.80 | 97.77 | 675,902 | +0.81(+0.84%) |