Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 112.85 | 114.22 | 112.66 | 112.98 | 406,149 | -0.11(-0.10%) |
Mar 30, 2017 | 112.72 | 113.47 | 111.83 | 113.09 | 228,544 | +0.25(+0.22%) |
Mar 29, 2017 | 114.01 | 114.25 | 112.70 | 112.84 | 492,211 | -1.21(-1.06%) |
Mar 28, 2017 | 113.05 | 114.35 | 112.52 | 114.05 | 182,566 | +0.95(+0.84%) |
Mar 27, 2017 | 113.15 | 113.32 | 111.94 | 113.10 | 317,558 | -1.18(-1.03%) |
Mar 24, 2017 | 115.41 | 115.79 | 114.00 | 114.28 | 234,979 | -0.95(-0.83%) |
Mar 23, 2017 | 114.66 | 115.67 | 113.86 | 115.23 | 219,286 | +0.61(+0.53%) |
Mar 22, 2017 | 113.52 | 114.84 | 112.76 | 114.63 | 431,456 | +0.55(+0.48%) |
Mar 21, 2017 | 116.89 | 117.56 | 113.54 | 114.07 | 320,123 | -2.63(-2.25%) |
Mar 20, 2017 | 116.79 | 116.95 | 115.86 | 116.70 | 407,578 | -0.02(-0.01%) |
Mar 17, 2017 | 117.17 | 117.17 | 116.16 | 116.72 | 792,836 | -0.38(-0.32%) |
Mar 16, 2017 | 116.86 | 117.63 | 116.60 | 117.10 | 310,586 | +0.55(+0.47%) |
Mar 15, 2017 | 116.02 | 117.10 | 115.48 | 116.54 | 507,772 | +1.00(+0.87%) |
Mar 14, 2017 | 115.59 | 116.02 | 114.84 | 115.54 | 325,345 | -0.82(-0.71%) |
Mar 13, 2017 | 116.93 | 117.55 | 115.80 | 116.36 | 260,705 | -0.24(-0.20%) |
Mar 10, 2017 | 117.04 | 118.03 | 115.89 | 116.60 | 288,580 | +0.38(+0.33%) |
Mar 09, 2017 | 117.69 | 117.91 | 115.62 | 116.22 | 303,381 | -1.24(-1.05%) |
Mar 08, 2017 | 118.03 | 118.62 | 117.44 | 117.46 | 274,269 | -0.36(-0.31%) |
Mar 07, 2017 | 118.30 | 119.16 | 116.83 | 117.82 | 373,385 | -0.50(-0.42%) |
Mar 06, 2017 | 117.33 | 118.58 | 117.33 | 118.32 | 382,547 | +0.13(+0.11%) |
Mar 03, 2017 | 117.77 | 119.04 | 117.08 | 118.19 | 597,999 | +0.42(+0.36%) |
Mar 02, 2017 | 118.96 | 118.98 | 117.45 | 117.77 | 451,570 | -1.07(-0.90%) |
Mar 01, 2017 | 117.53 | 119.21 | 117.53 | 118.83 | 506,782 | +1.83(+1.56%) |
Feb 28, 2017 | 118.56 | 119.53 | 116.92 | 117.00 | 432,880 | -1.75(-1.48%) |
Feb 27, 2017 | 118.67 | 119.75 | 118.13 | 118.75 | 599,436 | +0.17(+0.15%) |
Feb 24, 2017 | 113.55 | 118.81 | 113.32 | 118.58 | 5,636,544 | -1.44(-1.20%) |
Feb 23, 2017 | 121.74 | 121.74 | 118.87 | 120.02 | 153,242 | -1.07(-0.88%) |
Feb 22, 2017 | 121.07 | 121.92 | 120.59 | 121.08 | 199,747 | -0.39(-0.32%) |
Feb 21, 2017 | 120.80 | 121.66 | 119.92 | 121.47 | 311,407 | +1.15(+0.96%) |
Feb 17, 2017 | 120.32 | 120.32 | 120.32 | 0 | +0.54(+0.45%) | |
Feb 16, 2017 | 117.07 | 119.98 | 116.76 | 119.78 | 388,391 | +2.67(+2.28%) |
Feb 15, 2017 | 118.31 | 119.15 | 116.46 | 117.10 | 561,065 | -1.31(-1.11%) |
Feb 14, 2017 | 120.67 | 121.56 | 116.39 | 118.41 | 670,053 | -5.02(-4.07%) |
Feb 13, 2017 | 124.04 | 124.47 | 122.33 | 123.43 | 243,535 | +0.36(+0.29%) |
Feb 10, 2017 | 122.70 | 123.28 | 121.21 | 123.07 | 226,725 | +1.14(+0.93%) |
Feb 09, 2017 | 121.34 | 122.71 | 120.64 | 121.93 | 244,396 | +0.55(+0.45%) |
Feb 08, 2017 | 120.82 | 121.68 | 120.56 | 121.39 | 192,602 | +0.47(+0.38%) |
Feb 07, 2017 | 121.52 | 121.93 | 120.80 | 120.92 | 138,709 | -0.16(-0.13%) |
Feb 06, 2017 | 121.11 | 122.13 | 120.80 | 121.08 | 118,378 | +0.19(+0.16%) |
Feb 03, 2017 | 120.43 | 121.38 | 120.36 | 120.89 | 252,527 | +0.66(+0.54%) |
Feb 02, 2017 | 120.72 | 121.41 | 119.92 | 120.24 | 238,165 | -0.78(-0.65%) |
Feb 01, 2017 | 120.92 | 122.03 | 119.91 | 121.02 | 176,685 | +0.49(+0.41%) |
Jan 31, 2017 | 119.94 | 120.84 | 119.27 | 120.53 | 234,948 | +0.05(+0.04%) |
Jan 30, 2017 | 120.27 | 121.03 | 119.48 | 120.48 | 370,253 | -0.69(-0.57%) |
Jan 27, 2017 | 121.48 | 122.06 | 119.98 | 121.17 | 142,154 | -0.38(-0.31%) |
Jan 26, 2017 | 123.91 | 124.28 | 121.18 | 121.55 | 228,066 | -2.09(-1.69%) |
Jan 25, 2017 | 122.18 | 124.14 | 122.18 | 123.64 | 241,491 | +1.74(+1.43%) |
Jan 24, 2017 | 118.82 | 122.15 | 118.60 | 121.90 | 199,667 | +3.32(+2.80%) |
Jan 23, 2017 | 118.27 | 119.16 | 117.60 | 118.58 | 211,456 | +0.09(+0.08%) |
Jan 20, 2017 | 118.13 | 118.68 | 117.33 | 118.48 | 237,313 | +0.88(+0.75%) |
Jan 19, 2017 | 117.66 | 119.09 | 117.47 | 117.60 | 368,929 | -0.06(-0.05%) |
Jan 18, 2017 | 118.37 | 118.43 | 116.47 | 117.66 | 356,381 | -0.43(-0.37%) |
Jan 17, 2017 | 118.37 | 118.61 | 116.83 | 118.09 | 162,345 | -0.63(-0.53%) |
Jan 13, 2017 | 118.72 | 118.72 | 118.72 | 0 | +2.50(+2.15%) | |
Jan 12, 2017 | 116.69 | 117.07 | 114.44 | 116.22 | 147,403 | -0.55(-0.47%) |
Jan 11, 2017 | 115.63 | 116.83 | 115.03 | 116.77 | 132,400 | +1.14(+0.99%) |
Jan 10, 2017 | 115.09 | 116.54 | 115.09 | 115.63 | 129,447 | +0.78(+0.68%) |
Jan 09, 2017 | 116.04 | 116.75 | 114.77 | 114.85 | 170,591 | -0.98(-0.85%) |
Jan 06, 2017 | 116.44 | 117.07 | 115.63 | 115.83 | 192,669 | -0.75(-0.65%) |
Jan 05, 2017 | 117.38 | 118.44 | 116.08 | 116.58 | 217,588 | -0.81(-0.69%) |
Jan 04, 2017 | 117.17 | 118.77 | 116.45 | 117.39 | 305,590 | +0.78(+0.67%) |