Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 106.65 | 107.05 | 106.60 | 106.78 | 2,122,971 | -0.06(-0.05%) |
Mar 30, 2017 | 106.71 | 107.00 | 106.55 | 106.84 | 906,011 | +0.09(+0.09%) |
Mar 29, 2017 | 106.33 | 106.81 | 106.18 | 106.75 | 1,846,887 | +0.31(+0.29%) |
Mar 28, 2017 | 105.77 | 106.71 | 105.62 | 106.44 | 1,638,952 | +0.58(+0.55%) |
Mar 27, 2017 | 105.06 | 105.98 | 104.80 | 105.85 | 1,324,414 | +0.06(+0.06%) |
Mar 24, 2017 | 105.98 | 106.27 | 105.44 | 105.79 | 1,479,029 | +0.00(+0.00%) |
Mar 23, 2017 | 105.83 | 106.28 | 105.64 | 105.79 | 1,606,040 | -0.20(-0.19%) |
Mar 22, 2017 | 105.60 | 106.06 | 105.30 | 105.98 | 1,048,109 | +0.36(+0.35%) |
Mar 21, 2017 | 107.13 | 107.28 | 105.51 | 105.62 | 2,060,227 | -1.23(-1.15%) |
Mar 20, 2017 | 106.95 | 107.11 | 106.64 | 106.85 | 1,517,523 | -0.03(-0.02%) |
Mar 17, 2017 | 107.09 | 107.22 | 106.83 | 106.87 | 1,243,014 | -0.07(-0.06%) |
Mar 16, 2017 | 107.15 | 107.25 | 106.69 | 106.94 | 956,137 | -0.12(-0.11%) |
Mar 15, 2017 | 106.43 | 107.31 | 106.38 | 107.06 | 2,758,600 | +0.81(+0.77%) |
Mar 14, 2017 | 106.35 | 106.43 | 105.98 | 106.25 | 1,313,407 | -0.34(-0.32%) |
Mar 13, 2017 | 106.45 | 106.62 | 106.28 | 106.58 | 1,208,880 | +0.16(+0.15%) |
Mar 10, 2017 | 106.50 | 106.65 | 105.97 | 106.42 | 1,449,332 | +0.45(+0.42%) |
Mar 09, 2017 | 106.03 | 106.18 | 105.53 | 105.97 | 1,214,390 | -0.02(-0.02%) |
Mar 08, 2017 | 105.97 | 106.29 | 105.84 | 105.99 | 1,759,443 | +0.13(+0.12%) |
Mar 07, 2017 | 105.90 | 106.22 | 105.74 | 105.86 | 2,417,059 | -0.27(-0.26%) |
Mar 06, 2017 | 105.97 | 106.28 | 105.81 | 106.13 | 1,320,555 | -0.33(-0.31%) |
Mar 03, 2017 | 106.27 | 106.48 | 105.97 | 106.46 | 2,162,164 | +0.12(+0.11%) |
Mar 02, 2017 | 106.76 | 106.76 | 106.26 | 106.34 | 1,179,842 | -0.50(-0.46%) |
Mar 01, 2017 | 106.33 | 107.02 | 106.19 | 106.83 | 1,790,299 | +1.33(+1.26%) |
Feb 28, 2017 | 105.85 | 105.90 | 105.42 | 105.51 | 1,657,974 | -0.46(-0.43%) |
Feb 27, 2017 | 105.69 | 105.99 | 105.52 | 105.97 | 1,229,299 | +0.16(+0.15%) |
Feb 24, 2017 | 105.06 | 105.81 | 105.04 | 105.81 | 1,243,883 | +0.39(+0.37%) |
Feb 23, 2017 | 105.80 | 105.80 | 105.09 | 105.41 | 1,068,858 | -0.15(-0.14%) |
Feb 22, 2017 | 105.35 | 105.67 | 105.34 | 105.56 | 1,754,443 | +0.02(+0.02%) |
Feb 21, 2017 | 105.22 | 105.64 | 105.17 | 105.54 | 1,258,950 | +0.55(+0.53%) |
Feb 17, 2017 | 104.99 | 104.99 | 104.99 | 0 | +0.23(+0.22%) | |
Feb 16, 2017 | 104.90 | 104.97 | 104.39 | 104.76 | 1,395,641 | -0.11(-0.11%) |
Feb 15, 2017 | 104.16 | 104.95 | 104.15 | 104.87 | 1,741,187 | +0.59(+0.56%) |
Feb 14, 2017 | 103.85 | 104.31 | 103.71 | 104.28 | 1,218,866 | +0.38(+0.37%) |
Feb 13, 2017 | 103.80 | 104.08 | 103.73 | 103.90 | 1,137,304 | +0.44(+0.42%) |
Feb 10, 2017 | 103.31 | 103.61 | 103.17 | 103.46 | 1,179,034 | +0.31(+0.30%) |
Feb 09, 2017 | 102.67 | 103.28 | 102.59 | 103.15 | 1,403,713 | +0.60(+0.58%) |
Feb 08, 2017 | 102.14 | 102.64 | 102.10 | 102.55 | 1,527,853 | +0.22(+0.22%) |
Feb 07, 2017 | 102.27 | 102.53 | 102.19 | 102.33 | 1,723,166 | +0.26(+0.26%) |
Feb 06, 2017 | 101.96 | 102.13 | 101.85 | 102.06 | 2,460,981 | -0.10(-0.10%) |
Feb 03, 2017 | 101.93 | 102.21 | 101.85 | 102.17 | 1,263,407 | +0.61(+0.60%) |
Feb 02, 2017 | 101.48 | 101.83 | 101.25 | 101.56 | 948,204 | -0.04(-0.04%) |
Feb 01, 2017 | 101.75 | 101.89 | 101.22 | 101.60 | 2,839,026 | +0.23(+0.22%) |
Jan 31, 2017 | 101.13 | 101.38 | 100.84 | 101.37 | 1,905,631 | -0.08(-0.07%) |
Jan 30, 2017 | 101.63 | 101.65 | 100.87 | 101.45 | 1,771,076 | -0.53(-0.52%) |
Jan 27, 2017 | 102.16 | 102.16 | 101.83 | 101.98 | 1,415,485 | +0.04(+0.04%) |
Jan 26, 2017 | 102.09 | 102.26 | 101.89 | 101.94 | 1,888,015 | -0.18(-0.17%) |
Jan 25, 2017 | 101.83 | 102.12 | 101.69 | 102.12 | 2,252,511 | +0.77(+0.76%) |
Jan 24, 2017 | 100.84 | 101.47 | 100.68 | 101.35 | 2,577,790 | +0.63(+0.62%) |
Jan 23, 2017 | 100.61 | 100.84 | 100.22 | 100.73 | 2,294,532 | +0.08(+0.07%) |
Jan 20, 2017 | 100.76 | 100.96 | 100.39 | 100.65 | 3,118,522 | +0.14(+0.14%) |
Jan 19, 2017 | 100.77 | 100.98 | 100.28 | 100.51 | 3,446,534 | -0.28(-0.28%) |
Jan 18, 2017 | 100.73 | 100.82 | 100.46 | 100.79 | 1,108,237 | +0.20(+0.19%) |
Jan 17, 2017 | 100.53 | 100.71 | 100.31 | 100.59 | 3,227,008 | -0.16(-0.16%) |
Jan 13, 2017 | 100.75 | 100.75 | 100.75 | 0 | +0.30(+0.30%) | |
Jan 12, 2017 | 100.24 | 100.54 | 99.70 | 100.45 | 1,479,500 | -0.10(-0.10%) |
Jan 11, 2017 | 100.40 | 100.67 | 99.95 | 100.56 | 5,403,936 | +0.08(+0.07%) |
Jan 10, 2017 | 100.40 | 100.81 | 100.24 | 100.48 | 2,972,410 | +0.04(+0.04%) |
Jan 09, 2017 | 100.41 | 100.56 | 100.27 | 100.44 | 2,206,324 | -0.01(-0.01%) |
Jan 06, 2017 | 99.90 | 100.64 | 99.67 | 100.45 | 3,524,659 | +0.65(+0.65%) |
Jan 05, 2017 | 99.53 | 99.86 | 99.45 | 99.81 | 2,887,337 | +0.16(+0.16%) |
Jan 04, 2017 | 99.10 | 99.76 | 99.00 | 99.65 | 1,719,700 | +0.77(+0.78%) |