Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 107.11 | 107.77 | 106.41 | 107.11 | 9,461 | +0.12(+0.11%) |
Mar 30, 2017 | 106.73 | 107.80 | 106.53 | 107.00 | 12,198 | +0.77(+0.73%) |
Mar 29, 2017 | 106.96 | 107.15 | 104.72 | 106.22 | 18,880 | -1.77(-1.64%) |
Mar 28, 2017 | 107.11 | 108.92 | 106.03 | 108.00 | 23,004 | +0.77(+0.72%) |
Mar 27, 2017 | 111.81 | 111.89 | 106.77 | 107.23 | 85,630 | -2.23(-2.04%) |
Mar 24, 2017 | 109.92 | 110.80 | 108.81 | 109.46 | 22,338 | -1.16(-1.04%) |
Mar 23, 2017 | 109.88 | 111.16 | 108.46 | 110.62 | 39,770 | +0.92(+0.84%) |
Mar 22, 2017 | 111.23 | 111.93 | 109.65 | 109.69 | 31,270 | -1.54(-1.38%) |
Mar 21, 2017 | 104.72 | 111.39 | 104.49 | 111.23 | 114,887 | +5.97(+5.67%) |
Mar 20, 2017 | 106.38 | 106.65 | 104.65 | 105.26 | 17,440 | -1.12(-1.05%) |
Mar 17, 2017 | 107.07 | 107.61 | 105.07 | 106.38 | 116,760 | +2.31(+2.22%) |
Mar 16, 2017 | 101.64 | 104.80 | 101.64 | 104.07 | 42,852 | +2.73(+2.70%) |
Mar 15, 2017 | 104.34 | 104.34 | 100.53 | 101.33 | 34,415 | -3.16(-3.02%) |
Mar 14, 2017 | 103.41 | 104.84 | 103.18 | 104.49 | 28,657 | +1.77(+1.73%) |
Mar 13, 2017 | 102.57 | 104.11 | 102.53 | 102.72 | 23,196 | +0.00(+0.00%) |
Mar 10, 2017 | 102.76 | 105.38 | 102.53 | 102.72 | 34,031 | -1.31(-1.26%) |
Mar 09, 2017 | 104.84 | 106.03 | 103.45 | 104.03 | 38,728 | -0.77(-0.73%) |
Mar 08, 2017 | 107.30 | 107.30 | 103.07 | 104.80 | 42,617 | -1.85(-1.73%) |
Mar 07, 2017 | 105.92 | 107.46 | 104.92 | 106.65 | 34,649 | +3.16(+3.05%) |
Mar 06, 2017 | 102.45 | 104.56 | 102.45 | 103.49 | 17,777 | +1.69(+1.67%) |
Mar 03, 2017 | 103.53 | 104.27 | 101.45 | 101.80 | 21,347 | -1.89(-1.82%) |
Mar 02, 2017 | 102.91 | 103.95 | 100.91 | 103.68 | 27,587 | +0.92(+0.90%) |
Mar 01, 2017 | 103.41 | 104.45 | 101.87 | 102.76 | 37,478 | -2.85(-2.70%) |
Feb 28, 2017 | 105.11 | 106.50 | 103.61 | 105.61 | 40,371 | +0.89(+0.85%) |
Feb 27, 2017 | 111.08 | 111.08 | 104.49 | 104.72 | 48,691 | -6.20(-5.59%) |
Feb 24, 2017 | 113.47 | 113.47 | 110.85 | 110.92 | 25,817 | -0.46(-0.41%) |
Feb 23, 2017 | 110.66 | 113.85 | 110.35 | 111.39 | 20,450 | +0.46(+0.42%) |
Feb 22, 2017 | 108.96 | 110.92 | 108.61 | 110.92 | 18,735 | +1.93(+1.77%) |
Feb 21, 2017 | 107.73 | 109.52 | 106.65 | 109.00 | 21,899 | +1.19(+1.11%) |
Feb 17, 2017 | 107.80 | 107.80 | 107.80 | 0 | -1.04(-0.96%) | |
Feb 16, 2017 | 106.92 | 110.92 | 106.11 | 108.84 | 32,863 | +1.62(+1.51%) |
Feb 15, 2017 | 111.54 | 111.81 | 107.16 | 107.23 | 42,537 | -4.20(-3.77%) |
Feb 14, 2017 | 114.24 | 114.85 | 111.16 | 111.42 | 37,179 | -2.70(-2.36%) |
Feb 13, 2017 | 115.16 | 115.31 | 113.62 | 114.12 | 21,768 | -1.46(-1.27%) |
Feb 10, 2017 | 115.31 | 116.28 | 114.53 | 115.58 | 64,190 | +0.19(+0.17%) |
Feb 09, 2017 | 118.09 | 118.14 | 114.92 | 115.39 | 38,598 | -2.54(-2.16%) |
Feb 08, 2017 | 119.28 | 120.71 | 117.47 | 117.93 | 44,680 | +0.42(+0.36%) |
Feb 07, 2017 | 116.47 | 118.70 | 115.70 | 117.51 | 73,210 | +1.04(+0.89%) |
Feb 06, 2017 | 117.32 | 118.59 | 116.36 | 116.47 | 19,510 | -0.42(-0.36%) |
Feb 03, 2017 | 118.13 | 119.94 | 116.74 | 116.89 | 33,192 | -2.43(-2.03%) |
Feb 02, 2017 | 119.78 | 121.32 | 118.55 | 119.32 | 24,445 | +0.23(+0.19%) |
Feb 01, 2017 | 120.48 | 121.71 | 118.70 | 119.09 | 30,750 | -1.93(-1.59%) |
Jan 31, 2017 | 130.57 | 130.88 | 120.94 | 121.02 | 60,676 | -7.43(-5.79%) |
Jan 30, 2017 | 125.83 | 129.91 | 125.71 | 128.45 | 30,113 | +3.43(+2.74%) |
Jan 27, 2017 | 126.75 | 126.79 | 124.71 | 125.02 | 21,096 | -2.08(-1.64%) |
Jan 26, 2017 | 125.06 | 127.67 | 123.86 | 127.10 | 21,836 | +0.73(+0.58%) |
Jan 25, 2017 | 127.10 | 128.04 | 125.68 | 126.37 | 55,036 | -2.35(-1.82%) |
Jan 24, 2017 | 128.29 | 131.99 | 127.64 | 128.72 | 29,714 | +0.50(+0.39%) |
Jan 23, 2017 | 126.64 | 129.02 | 124.75 | 128.22 | 32,426 | +2.46(+1.96%) |
Jan 20, 2017 | 124.29 | 126.43 | 123.02 | 125.75 | 34,026 | +1.12(+0.90%) |
Jan 19, 2017 | 122.67 | 125.98 | 122.67 | 124.64 | 20,908 | +2.12(+1.73%) |
Jan 18, 2017 | 123.86 | 124.71 | 122.44 | 122.52 | 70,559 | -2.43(-1.94%) |
Jan 17, 2017 | 122.29 | 125.48 | 122.29 | 124.94 | 41,803 | +4.66(+3.88%) |
Jan 13, 2017 | 120.28 | 120.28 | 120.28 | 0 | -0.73(-0.60%) | |
Jan 12, 2017 | 123.94 | 124.94 | 119.88 | 121.02 | 48,703 | -1.19(-0.98%) |
Jan 11, 2017 | 115.55 | 124.37 | 114.97 | 122.21 | 144,489 | +7.09(+6.16%) |
Jan 10, 2017 | 115.93 | 118.28 | 114.58 | 115.12 | 35,035 | -1.93(-1.65%) |
Jan 09, 2017 | 118.09 | 120.59 | 116.36 | 117.05 | 33,177 | -3.43(-2.85%) |
Jan 06, 2017 | 121.59 | 122.02 | 119.40 | 120.48 | 75,228 | -1.70(-1.39%) |
Jan 05, 2017 | 122.36 | 124.41 | 121.17 | 122.17 | 31,405 | -0.69(-0.56%) |
Jan 04, 2017 | 129.30 | 129.30 | 121.71 | 122.86 | 65,762 | -6.59(-5.09%) |