Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 123.50 | 124.10 | 121.10 | 121.71 | 3,576 | -1.15(-0.94%) |
Mar 30, 2017 | 125.46 | 125.46 | 122.85 | 122.87 | 6,055 | -3.48(-2.76%) |
Mar 29, 2017 | 128.31 | 128.31 | 126.35 | 126.35 | 6,668 | -3.94(-3.02%) |
Mar 28, 2017 | 131.36 | 131.36 | 129.15 | 130.29 | 4,675 | -2.10(-1.59%) |
Mar 27, 2017 | 135.00 | 135.01 | 132.38 | 132.39 | 7,135 | +0.89(+0.68%) |
Mar 24, 2017 | 132.75 | 133.50 | 131.40 | 131.50 | 9,395 | -1.41(-1.06%) |
Mar 23, 2017 | 133.45 | 133.50 | 132.75 | 132.91 | 5,486 | +0.78(+0.59%) |
Mar 22, 2017 | 133.00 | 135.50 | 130.56 | 132.13 | 11,970 | +0.87(+0.66%) |
Mar 21, 2017 | 128.83 | 132.00 | 128.01 | 131.25 | 17,154 | +2.96(+2.31%) |
Mar 20, 2017 | 129.98 | 130.00 | 127.90 | 128.29 | 11,032 | +0.47(+0.37%) |
Mar 17, 2017 | 127.20 | 128.30 | 125.84 | 127.82 | 3,823 | +0.25(+0.20%) |
Mar 16, 2017 | 126.21 | 128.19 | 126.21 | 127.57 | 3,157 | +0.32(+0.25%) |
Mar 15, 2017 | 129.65 | 129.92 | 127.11 | 127.25 | 23,491 | -3.17(-2.43%) |
Mar 14, 2017 | 131.34 | 132.50 | 130.42 | 130.42 | 12,899 | +2.00(+1.56%) |
Mar 13, 2017 | 129.80 | 129.87 | 128.10 | 128.42 | 8,462 | -0.50(-0.39%) |
Mar 10, 2017 | 124.60 | 129.25 | 124.60 | 128.92 | 33,476 | +4.32(+3.47%) |
Mar 09, 2017 | 124.96 | 128.73 | 123.95 | 124.60 | 28,160 | +1.75(+1.43%) |
Mar 08, 2017 | 114.85 | 123.22 | 113.34 | 122.85 | 19,666 | +10.07(+8.93%) |
Mar 07, 2017 | 111.14 | 112.85 | 111.14 | 112.78 | 4,127 | +0.38(+0.34%) |
Mar 06, 2017 | 111.84 | 112.90 | 111.76 | 112.40 | 2,644 | +1.10(+0.99%) |
Mar 03, 2017 | 112.85 | 112.85 | 111.20 | 111.30 | 3,506 | -1.81(-1.60%) |
Mar 02, 2017 | 113.04 | 114.00 | 112.48 | 113.11 | 12,816 | +2.34(+2.11%) |
Mar 01, 2017 | 109.36 | 111.11 | 109.00 | 110.77 | 2,870 | +0.12(+0.11%) |
Feb 28, 2017 | 111.35 | 112.76 | 110.65 | 110.65 | 7,796 | +1.38(+1.26%) |
Feb 27, 2017 | 107.93 | 109.47 | 107.93 | 109.27 | 2,625 | -0.23(-0.21%) |
Feb 24, 2017 | 108.99 | 109.94 | 108.99 | 109.50 | 2,248 | +0.56(+0.51%) |
Feb 23, 2017 | 107.86 | 109.56 | 107.30 | 108.94 | 9,844 | -1.46(-1.32%) |
Feb 22, 2017 | 111.00 | 111.60 | 110.40 | 110.40 | 6,350 | +1.37(+1.26%) |
Feb 21, 2017 | 107.00 | 109.03 | 107.00 | 109.03 | 15,630 | -1.39(-1.26%) |
Feb 17, 2017 | 110.42 | 110.42 | 110.42 | 0 | -0.49(-0.44%) | |
Feb 16, 2017 | 109.50 | 112.74 | 109.50 | 110.91 | 3,433 | +0.34(+0.31%) |
Feb 15, 2017 | 111.64 | 111.64 | 109.45 | 110.57 | 2,856 | +0.00(+0.00%) |
Feb 14, 2017 | 109.43 | 110.59 | 109.05 | 110.57 | 2,948 | -1.02(-0.91%) |
Feb 13, 2017 | 111.90 | 111.90 | 110.51 | 111.59 | 5,562 | +2.99(+2.75%) |
Feb 10, 2017 | 108.54 | 108.97 | 107.82 | 108.60 | 10,534 | -2.98(-2.67%) |
Feb 09, 2017 | 111.25 | 111.69 | 111.00 | 111.58 | 3,539 | -1.69(-1.49%) |
Feb 08, 2017 | 114.60 | 115.94 | 111.32 | 113.26 | 21,625 | +0.48(+0.42%) |
Feb 07, 2017 | 113.37 | 114.25 | 112.79 | 112.79 | 10,539 | +2.31(+2.09%) |
Feb 06, 2017 | 108.75 | 110.90 | 108.75 | 110.48 | 2,938 | +2.03(+1.87%) |
Feb 03, 2017 | 107.65 | 108.45 | 106.50 | 108.45 | 3,024 | +0.45(+0.42%) |
Feb 02, 2017 | 108.18 | 108.85 | 106.00 | 108.00 | 17,434 | -1.72(-1.57%) |
Feb 01, 2017 | 111.00 | 111.93 | 108.75 | 109.72 | 7,760 | -2.38(-2.12%) |
Jan 31, 2017 | 111.86 | 112.94 | 110.44 | 112.10 | 9,156 | -0.35(-0.31%) |
Jan 30, 2017 | 111.46 | 112.25 | 111.46 | 112.45 | 5,960 | +1.45(+1.31%) |
Jan 27, 2017 | 110.40 | 112.50 | 110.40 | 111.00 | 5,433 | +1.75(+1.60%) |
Jan 26, 2017 | 111.00 | 111.00 | 108.51 | 109.25 | 12,548 | -3.38(-3.00%) |
Jan 25, 2017 | 112.00 | 113.22 | 110.60 | 112.63 | 13,276 | +1.91(+1.73%) |
Jan 24, 2017 | 110.64 | 110.83 | 108.85 | 110.72 | 5,242 | -1.08(-0.97%) |
Jan 23, 2017 | 112.00 | 112.93 | 111.43 | 111.80 | 15,384 | +1.80(+1.64%) |
Jan 20, 2017 | 109.00 | 110.25 | 108.50 | 110.00 | 3,040 | -2.82(-2.50%) |
Jan 19, 2017 | 112.71 | 113.93 | 112.01 | 112.82 | 3,780 | -0.80(-0.70%) |
Jan 18, 2017 | 112.74 | 113.80 | 111.75 | 113.62 | 9,648 | +3.10(+2.80%) |
Jan 17, 2017 | 107.02 | 110.52 | 107.00 | 110.52 | 3,625 | +0.87(+0.79%) |
Jan 13, 2017 | 109.65 | 109.65 | 109.65 | 0 | +1.15(+1.06%) | |
Jan 12, 2017 | 106.93 | 108.50 | 106.00 | 108.50 | 4,974 | -2.39(-2.16%) |
Jan 11, 2017 | 113.06 | 114.20 | 108.20 | 110.89 | 8,361 | -3.04(-2.67%) |
Jan 10, 2017 | 109.88 | 114.18 | 109.88 | 113.93 | 10,961 | +2.93(+2.64%) |
Jan 09, 2017 | 107.28 | 111.00 | 107.28 | 111.00 | 5,089 | +5.94(+5.65%) |
Jan 06, 2017 | 104.99 | 106.20 | 103.40 | 105.06 | 4,298 | +0.05(+0.05%) |
Jan 05, 2017 | 104.75 | 108.09 | 103.75 | 105.01 | 4,267 | -2.77(-2.57%) |
Jan 04, 2017 | 109.00 | 109.98 | 106.61 | 107.78 | 3,901 | -1.04(-0.95%) |