Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 115.44 | 116.08 | 115.19 | 115.50 | 1,417,549 | -0.31(-0.26%) |
Mar 30, 2017 | 115.09 | 116.22 | 115.09 | 115.81 | 1,029,960 | +0.74(+0.64%) |
Mar 29, 2017 | 114.95 | 115.18 | 114.42 | 115.07 | 1,074,821 | +0.12(+0.10%) |
Mar 28, 2017 | 114.72 | 115.67 | 114.41 | 114.95 | 1,377,966 | -0.05(-0.04%) |
Mar 27, 2017 | 113.40 | 115.53 | 113.06 | 115.00 | 1,492,808 | +0.30(+0.26%) |
Mar 24, 2017 | 114.42 | 116.39 | 114.03 | 114.70 | 2,220,719 | +1.91(+1.69%) |
Mar 23, 2017 | 112.70 | 113.63 | 112.32 | 112.80 | 1,291,621 | -0.05(-0.04%) |
Mar 22, 2017 | 111.65 | 112.87 | 111.56 | 112.84 | 1,359,370 | +1.02(+0.91%) |
Mar 21, 2017 | 114.51 | 114.86 | 111.58 | 111.82 | 2,060,933 | -2.33(-2.04%) |
Mar 20, 2017 | 113.96 | 114.87 | 113.68 | 114.15 | 1,570,713 | +0.34(+0.30%) |
Mar 17, 2017 | 114.16 | 114.68 | 113.52 | 113.81 | 2,191,978 | +0.46(+0.40%) |
Mar 16, 2017 | 112.03 | 113.57 | 111.73 | 113.35 | 2,389,793 | +1.62(+1.45%) |
Mar 15, 2017 | 110.27 | 112.02 | 110.01 | 111.73 | 2,911,962 | +1.64(+1.49%) |
Mar 14, 2017 | 109.84 | 110.28 | 109.03 | 110.10 | 1,395,949 | -0.05(-0.04%) |
Mar 13, 2017 | 108.52 | 110.37 | 107.98 | 110.14 | 2,004,807 | +1.62(+1.49%) |
Mar 10, 2017 | 106.52 | 108.77 | 106.52 | 108.52 | 2,110,442 | +2.74(+2.59%) |
Mar 09, 2017 | 105.73 | 106.26 | 105.23 | 105.78 | 803,369 | -0.16(-0.15%) |
Mar 08, 2017 | 105.97 | 106.44 | 105.51 | 105.94 | 918,734 | +0.27(+0.26%) |
Mar 07, 2017 | 106.52 | 106.99 | 105.44 | 105.67 | 1,597,181 | -0.84(-0.79%) |
Mar 06, 2017 | 105.54 | 106.59 | 104.74 | 106.51 | 1,562,301 | +0.17(+0.16%) |
Mar 03, 2017 | 106.08 | 106.53 | 105.34 | 106.33 | 1,125,027 | +0.13(+0.12%) |
Mar 02, 2017 | 106.62 | 107.14 | 105.87 | 106.21 | 1,230,643 | -1.07(-0.99%) |
Mar 01, 2017 | 106.65 | 107.49 | 106.05 | 107.28 | 2,598,316 | +1.01(+0.95%) |
Feb 28, 2017 | 106.70 | 107.05 | 105.91 | 106.26 | 2,603,906 | -0.67(-0.63%) |
Feb 27, 2017 | 106.02 | 107.03 | 105.57 | 106.94 | 1,819,727 | +0.45(+0.42%) |
Feb 24, 2017 | 104.55 | 106.50 | 103.72 | 106.49 | 1,414,638 | +0.95(+0.90%) |
Feb 23, 2017 | 106.93 | 106.95 | 104.45 | 105.54 | 1,507,521 | -0.76(-0.72%) |
Feb 22, 2017 | 105.45 | 106.31 | 104.89 | 106.30 | 1,796,787 | +0.68(+0.65%) |
Feb 21, 2017 | 103.00 | 105.74 | 102.92 | 105.62 | 2,650,052 | +2.62(+2.54%) |
Feb 17, 2017 | 103.00 | 103.00 | 103.00 | 0 | +0.30(+0.29%) | |
Feb 16, 2017 | 104.70 | 104.73 | 101.48 | 102.70 | 3,467,884 | -1.48(-1.42%) |
Feb 15, 2017 | 103.89 | 104.31 | 103.12 | 104.19 | 1,499,688 | +0.53(+0.52%) |
Feb 14, 2017 | 103.99 | 104.23 | 102.81 | 103.65 | 1,354,748 | -0.56(-0.54%) |
Feb 13, 2017 | 104.90 | 105.48 | 104.14 | 104.22 | 1,052,422 | +0.24(+0.23%) |
Feb 10, 2017 | 104.50 | 104.51 | 103.05 | 103.98 | 1,720,992 | -0.01(-0.01%) |
Feb 09, 2017 | 104.40 | 104.40 | 103.75 | 103.99 | 1,514,060 | +0.12(+0.11%) |
Feb 08, 2017 | 105.33 | 105.34 | 103.72 | 103.87 | 2,604,050 | -1.01(-0.97%) |
Feb 07, 2017 | 105.67 | 105.67 | 104.12 | 104.88 | 3,965,515 | -0.14(-0.14%) |
Feb 06, 2017 | 105.78 | 105.78 | 104.74 | 105.03 | 1,270,490 | -0.44(-0.42%) |
Feb 03, 2017 | 105.33 | 105.93 | 104.80 | 105.47 | 1,259,063 | +0.38(+0.36%) |
Feb 02, 2017 | 105.33 | 105.73 | 104.11 | 105.09 | 1,342,567 | -0.46(-0.43%) |
Feb 01, 2017 | 103.91 | 105.56 | 103.56 | 105.55 | 2,359,944 | +2.58(+2.51%) |
Jan 31, 2017 | 103.95 | 104.31 | 102.66 | 102.96 | 2,660,089 | -1.02(-0.98%) |
Jan 30, 2017 | 104.69 | 104.69 | 102.84 | 103.99 | 2,919,644 | -2.01(-1.89%) |
Jan 27, 2017 | 103.64 | 106.80 | 103.40 | 105.99 | 4,036,058 | +3.50(+3.42%) |
Jan 26, 2017 | 103.12 | 104.13 | 101.17 | 102.49 | 4,224,032 | -2.32(-2.22%) |
Jan 25, 2017 | 104.47 | 105.07 | 102.66 | 104.81 | 3,954,177 | +2.04(+1.99%) |
Jan 24, 2017 | 101.39 | 102.95 | 101.39 | 102.77 | 1,929,132 | +1.68(+1.66%) |
Jan 23, 2017 | 101.31 | 102.29 | 100.59 | 101.09 | 2,811,234 | +0.38(+0.37%) |
Jan 20, 2017 | 100.32 | 101.14 | 99.81 | 100.71 | 1,927,042 | +1.35(+1.36%) |
Jan 19, 2017 | 99.85 | 100.77 | 99.06 | 99.36 | 2,086,454 | -0.36(-0.36%) |
Jan 18, 2017 | 98.57 | 99.76 | 98.01 | 99.72 | 1,913,795 | +1.92(+1.96%) |
Jan 17, 2017 | 98.90 | 99.15 | 97.23 | 97.80 | 1,676,773 | -1.29(-1.30%) |
Jan 13, 2017 | 99.09 | 99.09 | 99.09 | 0 | +2.12(+2.19%) | |
Jan 12, 2017 | 97.48 | 97.48 | 95.74 | 96.97 | 1,111,567 | -0.73(-0.75%) |
Jan 11, 2017 | 97.42 | 97.71 | 96.60 | 97.70 | 1,419,371 | +0.47(+0.48%) |
Jan 10, 2017 | 97.68 | 97.70 | 96.62 | 97.24 | 1,470,332 | -0.35(-0.36%) |
Jan 09, 2017 | 96.64 | 98.47 | 96.63 | 97.59 | 1,606,462 | +1.13(+1.17%) |
Jan 06, 2017 | 95.81 | 96.71 | 95.09 | 96.46 | 1,342,669 | +0.47(+0.49%) |
Jan 05, 2017 | 96.38 | 97.51 | 95.98 | 95.99 | 1,823,066 | -0.22(-0.22%) |
Jan 04, 2017 | 96.46 | 96.91 | 95.84 | 96.20 | 1,447,293 | +0.05(+0.06%) |