Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 109.06 | 109.73 | 108.98 | 109.25 | 3,608,661 | +0.24(+0.22%) |
Mar 30, 2017 | 108.52 | 109.18 | 108.39 | 109.00 | 2,394,198 | +0.41(+0.37%) |
Mar 29, 2017 | 108.73 | 109.30 | 108.42 | 108.60 | 3,793,841 | -0.51(-0.47%) |
Mar 28, 2017 | 109.12 | 109.38 | 108.68 | 109.11 | 4,137,499 | -0.03(-0.03%) |
Mar 27, 2017 | 108.80 | 109.42 | 108.75 | 109.14 | 3,013,968 | +0.13(+0.12%) |
Mar 24, 2017 | 109.05 | 109.31 | 108.87 | 109.02 | 4,233,371 | +0.29(+0.26%) |
Mar 23, 2017 | 108.85 | 109.23 | 108.57 | 108.73 | 3,291,712 | -0.08(-0.08%) |
Mar 22, 2017 | 108.38 | 108.86 | 108.23 | 108.82 | 3,765,941 | +0.49(+0.45%) |
Mar 21, 2017 | 108.92 | 109.36 | 108.04 | 108.33 | 4,819,645 | -0.22(-0.20%) |
Mar 20, 2017 | 108.72 | 109.14 | 108.28 | 108.55 | 4,052,167 | +0.12(+0.11%) |
Mar 17, 2017 | 108.37 | 109.56 | 108.24 | 108.43 | 14,868,849 | +0.56(+0.52%) |
Mar 16, 2017 | 108.14 | 108.65 | 107.83 | 107.87 | 4,681,161 | +0.08(+0.08%) |
Mar 15, 2017 | 108.07 | 108.14 | 107.44 | 107.79 | 4,187,165 | +0.07(+0.06%) |
Mar 14, 2017 | 107.59 | 108.08 | 107.47 | 107.72 | 2,957,316 | +0.16(+0.15%) |
Mar 13, 2017 | 107.90 | 108.12 | 107.34 | 107.56 | 3,714,401 | -0.31(-0.29%) |
Mar 10, 2017 | 108.36 | 108.39 | 107.65 | 107.87 | 3,771,514 | -0.14(-0.12%) |
Mar 09, 2017 | 107.85 | 108.50 | 107.63 | 108.01 | 3,874,712 | +0.04(+0.04%) |
Mar 08, 2017 | 107.95 | 108.19 | 107.44 | 107.97 | 4,237,607 | +0.02(+0.02%) |
Mar 07, 2017 | 107.94 | 108.13 | 107.33 | 107.95 | 3,953,516 | +0.03(+0.03%) |
Mar 06, 2017 | 107.81 | 108.18 | 107.38 | 107.91 | 3,881,357 | +0.11(+0.10%) |
Mar 03, 2017 | 108.42 | 107.42 | 107.81 | 4,830,582 | -0.28(-0.26%) | |
Mar 02, 2017 | 108.77 | 109.42 | 108.02 | 108.08 | 7,986,691 | -0.69(-0.64%) |
Mar 01, 2017 | 107.91 | 109.58 | 107.57 | 108.77 | 6,491,474 | +1.18(+1.10%) |
Feb 28, 2017 | 107.11 | 107.83 | 106.69 | 107.59 | 5,478,315 | +0.56(+0.52%) |
Feb 27, 2017 | 107.62 | 107.68 | 106.86 | 107.04 | 6,150,103 | -0.61(-0.56%) |
Feb 24, 2017 | 107.40 | 107.72 | 106.89 | 107.64 | 4,227,411 | +0.32(+0.30%) |
Feb 23, 2017 | 107.04 | 107.85 | 106.63 | 107.33 | 3,798,089 | +0.35(+0.33%) |
Feb 22, 2017 | 106.70 | 107.19 | 105.76 | 106.97 | 4,385,545 | -0.16(-0.15%) |
Feb 21, 2017 | 106.40 | 107.37 | 106.40 | 107.13 | 5,372,106 | +0.20(+0.19%) |
Feb 17, 2017 | 106.93 | 106.93 | 106.93 | 0 | +0.92(+0.87%) | |
Feb 16, 2017 | 106.06 | 106.50 | 105.69 | 106.01 | 3,592,597 | +0.18(+0.17%) |
Feb 15, 2017 | 105.14 | 106.09 | 104.97 | 105.83 | 3,555,453 | +0.56(+0.53%) |
Feb 14, 2017 | 105.01 | 105.49 | 104.82 | 105.27 | 3,182,740 | +0.23(+0.22%) |
Feb 13, 2017 | 105.44 | 106.00 | 105.00 | 105.04 | 3,562,115 | -0.23(-0.22%) |
Feb 10, 2017 | 104.32 | 105.52 | 104.19 | 105.28 | 4,399,823 | +1.12(+1.08%) |
Feb 09, 2017 | 104.31 | 104.59 | 104.06 | 104.16 | 2,980,201 | -0.16(-0.15%) |
Feb 08, 2017 | 104.24 | 104.89 | 104.16 | 104.31 | 3,388,258 | +0.07(+0.06%) |
Feb 07, 2017 | 104.55 | 104.94 | 104.25 | 104.25 | 3,402,766 | +0.12(+0.11%) |
Feb 06, 2017 | 103.83 | 104.51 | 103.71 | 104.13 | 3,298,695 | +0.17(+0.17%) |
Feb 03, 2017 | 103.18 | 104.18 | 103.15 | 103.95 | 3,804,647 | +0.85(+0.83%) |
Feb 02, 2017 | 102.53 | 103.74 | 102.30 | 103.10 | 3,868,139 | +0.67(+0.65%) |
Feb 01, 2017 | 102.00 | 102.50 | 101.83 | 102.43 | 3,864,568 | -0.12(-0.12%) |
Jan 31, 2017 | 102.93 | 103.20 | 102.16 | 102.56 | 4,461,835 | -0.38(-0.37%) |
Jan 30, 2017 | 102.80 | 103.09 | 102.33 | 102.93 | 4,515,223 | +0.13(+0.13%) |
Jan 27, 2017 | 102.31 | 102.91 | 101.64 | 102.80 | 4,293,742 | +0.82(+0.80%) |
Jan 26, 2017 | 101.96 | 102.40 | 101.88 | 101.98 | 2,984,820 | +0.08(+0.07%) |
Jan 25, 2017 | 101.65 | 102.01 | 101.20 | 101.91 | 4,742,610 | +0.62(+0.61%) |
Jan 24, 2017 | 102.06 | 102.13 | 100.84 | 101.28 | 4,174,174 | -0.28(-0.27%) |
Jan 23, 2017 | 101.82 | 102.15 | 100.26 | 101.56 | 8,392,880 | -0.74(-0.72%) |
Jan 20, 2017 | 102.30 | 102.88 | 102.09 | 102.30 | 5,840,774 | +0.07(+0.07%) |
Jan 19, 2017 | 102.28 | 102.92 | 102.11 | 102.23 | 3,770,758 | -0.44(-0.43%) |
Jan 18, 2017 | 102.76 | 102.92 | 101.91 | 102.67 | 4,057,137 | -0.03(-0.03%) |
Jan 17, 2017 | 101.03 | 102.75 | 100.99 | 102.71 | 4,873,254 | +1.05(+1.03%) |
Jan 13, 2017 | 101.66 | 101.66 | 101.66 | 0 | -0.50(-0.49%) | |
Jan 12, 2017 | 100.66 | 102.34 | 100.57 | 102.16 | 4,160,038 | +1.02(+1.01%) |
Jan 11, 2017 | 101.19 | 101.66 | 100.93 | 101.14 | 4,260,767 | +0.53(+0.52%) |
Jan 10, 2017 | 100.79 | 101.12 | 100.18 | 100.62 | 3,714,720 | -0.15(-0.15%) |
Jan 09, 2017 | 101.04 | 101.29 | 100.68 | 100.77 | 3,611,478 | -0.28(-0.27%) |
Jan 06, 2017 | 99.51 | 101.66 | 99.17 | 101.04 | 4,887,140 | +0.89(+0.89%) |
Jan 05, 2017 | 99.85 | 100.57 | 99.65 | 100.16 | 5,092,565 | +0.18(+0.18%) |
Jan 04, 2017 | 99.57 | 100.19 | 98.88 | 99.97 | 4,518,556 | -0.12(-0.12%) |