Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 106.53 | 106.93 | 106.48 | 106.66 | 2,125,452 | -0.06(-0.05%) |
Mar 30, 2017 | 106.58 | 106.87 | 106.42 | 106.71 | 907,069 | +0.09(+0.09%) |
Mar 29, 2017 | 106.21 | 106.69 | 106.06 | 106.62 | 1,849,045 | +0.31(+0.29%) |
Mar 28, 2017 | 105.65 | 106.58 | 105.50 | 106.31 | 1,640,866 | +0.58(+0.55%) |
Mar 27, 2017 | 104.93 | 105.86 | 104.68 | 105.73 | 1,325,962 | +0.07(+0.06%) |
Mar 24, 2017 | 105.86 | 106.14 | 105.32 | 105.66 | 1,480,757 | +0.00(+0.00%) |
Mar 23, 2017 | 105.71 | 106.16 | 105.51 | 105.66 | 1,607,916 | -0.20(-0.19%) |
Mar 22, 2017 | 105.48 | 105.94 | 105.18 | 105.86 | 1,049,333 | +0.36(+0.35%) |
Mar 21, 2017 | 107.01 | 107.15 | 105.38 | 105.50 | 2,062,634 | -1.23(-1.15%) |
Mar 20, 2017 | 106.82 | 106.98 | 106.51 | 106.72 | 1,519,296 | -0.03(-0.02%) |
Mar 17, 2017 | 106.96 | 107.09 | 106.71 | 106.75 | 1,244,466 | -0.06(-0.06%) |
Mar 16, 2017 | 107.03 | 107.12 | 106.57 | 106.81 | 957,254 | -0.12(-0.11%) |
Mar 15, 2017 | 106.31 | 107.19 | 106.25 | 106.94 | 2,761,823 | +0.81(+0.77%) |
Mar 14, 2017 | 106.22 | 106.30 | 105.86 | 106.12 | 1,314,941 | -0.34(-0.32%) |
Mar 13, 2017 | 106.33 | 106.49 | 106.16 | 106.46 | 1,210,292 | +0.16(+0.15%) |
Mar 10, 2017 | 106.37 | 106.52 | 105.85 | 106.30 | 1,451,025 | +0.45(+0.42%) |
Mar 09, 2017 | 105.91 | 106.06 | 105.40 | 105.85 | 1,215,809 | -0.02(-0.02%) |
Mar 08, 2017 | 105.85 | 106.16 | 105.72 | 105.87 | 1,761,498 | +0.13(+0.12%) |
Mar 07, 2017 | 105.78 | 106.09 | 105.61 | 105.74 | 2,419,882 | -0.27(-0.26%) |
Mar 06, 2017 | 105.85 | 106.16 | 105.69 | 106.01 | 1,322,098 | -0.33(-0.31%) |
Mar 03, 2017 | 106.15 | 106.36 | 105.85 | 106.34 | 2,164,690 | +0.12(+0.11%) |
Mar 02, 2017 | 106.64 | 106.64 | 106.14 | 106.22 | 1,181,220 | -0.49(-0.46%) |
Mar 01, 2017 | 106.21 | 106.90 | 106.07 | 106.71 | 1,792,391 | +1.33(+1.26%) |
Feb 28, 2017 | 105.73 | 105.78 | 105.30 | 105.38 | 1,659,911 | -0.46(-0.43%) |
Feb 27, 2017 | 105.57 | 105.86 | 105.39 | 105.84 | 1,230,735 | +0.16(+0.15%) |
Feb 24, 2017 | 104.94 | 105.68 | 104.92 | 105.68 | 1,245,336 | +0.39(+0.37%) |
Feb 23, 2017 | 105.67 | 105.67 | 104.97 | 105.29 | 1,070,107 | -0.15(-0.14%) |
Feb 22, 2017 | 105.22 | 105.55 | 105.22 | 105.44 | 1,756,492 | +0.02(+0.02%) |
Feb 21, 2017 | 105.09 | 105.52 | 105.05 | 105.42 | 1,260,421 | +0.55(+0.53%) |
Feb 17, 2017 | 104.87 | 104.87 | 104.87 | 0 | +0.23(+0.22%) | |
Feb 16, 2017 | 104.78 | 104.85 | 104.27 | 104.64 | 1,397,272 | -0.11(-0.11%) |
Feb 15, 2017 | 104.04 | 104.83 | 104.03 | 104.75 | 1,743,221 | +0.59(+0.57%) |
Feb 14, 2017 | 103.73 | 104.18 | 103.59 | 104.16 | 1,220,290 | +0.38(+0.37%) |
Feb 13, 2017 | 103.68 | 103.95 | 103.61 | 103.78 | 1,138,633 | +0.44(+0.42%) |
Feb 10, 2017 | 103.19 | 103.49 | 103.05 | 103.34 | 1,180,411 | +0.31(+0.30%) |
Feb 09, 2017 | 102.55 | 103.16 | 102.47 | 103.03 | 1,405,353 | +0.60(+0.58%) |
Feb 08, 2017 | 102.02 | 102.52 | 101.98 | 102.43 | 1,529,638 | +0.22(+0.22%) |
Feb 07, 2017 | 102.15 | 102.41 | 102.07 | 102.21 | 1,725,179 | +0.26(+0.26%) |
Feb 06, 2017 | 101.84 | 102.01 | 101.73 | 101.94 | 2,463,856 | -0.10(-0.10%) |
Feb 03, 2017 | 101.81 | 102.09 | 101.73 | 102.05 | 1,264,883 | +0.61(+0.60%) |
Feb 02, 2017 | 101.36 | 101.71 | 101.13 | 101.44 | 949,312 | -0.04(-0.04%) |
Feb 01, 2017 | 101.64 | 101.77 | 101.10 | 101.48 | 2,842,342 | +0.22(+0.22%) |
Jan 31, 2017 | 101.01 | 101.26 | 100.72 | 101.25 | 1,907,857 | -0.08(-0.07%) |
Jan 30, 2017 | 101.52 | 101.53 | 100.75 | 101.33 | 1,773,145 | -0.53(-0.52%) |
Jan 27, 2017 | 102.04 | 102.04 | 101.71 | 101.86 | 1,417,138 | +0.04(+0.04%) |
Jan 26, 2017 | 101.97 | 102.14 | 101.78 | 101.82 | 1,890,221 | -0.18(-0.17%) |
Jan 25, 2017 | 101.71 | 102.00 | 101.57 | 102.00 | 2,255,143 | +0.77(+0.76%) |
Jan 24, 2017 | 100.72 | 101.36 | 100.56 | 101.23 | 2,580,802 | +0.63(+0.62%) |
Jan 23, 2017 | 100.50 | 100.72 | 100.10 | 100.61 | 2,297,212 | +0.08(+0.07%) |
Jan 20, 2017 | 100.65 | 100.85 | 100.27 | 100.53 | 3,122,165 | +0.14(+0.14%) |
Jan 19, 2017 | 100.66 | 100.86 | 100.16 | 100.39 | 3,450,560 | -0.28(-0.28%) |
Jan 18, 2017 | 100.61 | 100.71 | 100.35 | 100.67 | 1,109,531 | +0.20(+0.20%) |
Jan 17, 2017 | 100.41 | 100.59 | 100.19 | 100.48 | 3,230,778 | -0.16(-0.16%) |
Jan 13, 2017 | 100.64 | 100.64 | 100.64 | 0 | +0.30(+0.30%) | |
Jan 12, 2017 | 100.12 | 100.43 | 99.58 | 100.34 | 1,481,228 | -0.10(-0.10%) |
Jan 11, 2017 | 100.28 | 100.55 | 99.83 | 100.44 | 5,410,249 | +0.08(+0.07%) |
Jan 10, 2017 | 100.28 | 100.69 | 100.12 | 100.36 | 2,975,882 | +0.04(+0.04%) |
Jan 09, 2017 | 100.29 | 100.44 | 100.15 | 100.33 | 2,208,902 | -0.01(-0.01%) |
Jan 06, 2017 | 99.79 | 100.52 | 99.55 | 100.34 | 3,528,776 | +0.64(+0.65%) |
Jan 05, 2017 | 99.41 | 99.75 | 99.34 | 99.69 | 2,890,710 | +0.16(+0.16%) |
Jan 04, 2017 | 98.98 | 99.65 | 98.89 | 99.53 | 1,721,709 | +0.77(+0.78%) |