Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 113.78 | 114.80 | 112.66 | 113.53 | 90,313 | -0.20(-0.18%) |
Mar 30, 2017 | 114.41 | 114.41 | 113.34 | 113.73 | 57,552 | -0.80(-0.70%) |
Mar 29, 2017 | 112.36 | 114.67 | 112.28 | 114.53 | 111,079 | +2.00(+1.78%) |
Mar 28, 2017 | 113.13 | 114.10 | 110.87 | 112.53 | 172,042 | -1.00(-0.88%) |
Mar 27, 2017 | 113.22 | 114.10 | 111.91 | 113.53 | 70,108 | -0.35(-0.31%) |
Mar 24, 2017 | 114.14 | 115.18 | 113.53 | 113.88 | 45,638 | -0.04(-0.04%) |
Mar 23, 2017 | 114.20 | 115.11 | 113.47 | 113.92 | 56,704 | -0.27(-0.24%) |
Mar 22, 2017 | 114.08 | 114.33 | 113.39 | 114.20 | 62,324 | -0.02(-0.02%) |
Mar 21, 2017 | 116.04 | 116.22 | 114.02 | 114.22 | 81,844 | -1.52(-1.32%) |
Mar 20, 2017 | 117.33 | 117.33 | 115.48 | 115.74 | 54,106 | -1.62(-1.38%) |
Mar 17, 2017 | 116.18 | 117.65 | 115.27 | 117.36 | 213,299 | +0.79(+0.68%) |
Mar 16, 2017 | 116.79 | 116.91 | 115.53 | 116.57 | 49,301 | +0.05(+0.05%) |
Mar 15, 2017 | 114.86 | 117.23 | 114.86 | 116.51 | 73,304 | +2.09(+1.82%) |
Mar 14, 2017 | 114.68 | 115.59 | 114.19 | 114.43 | 56,115 | -0.50(-0.44%) |
Mar 13, 2017 | 115.67 | 115.82 | 114.30 | 114.93 | 51,624 | -0.85(-0.73%) |
Mar 10, 2017 | 114.79 | 115.85 | 114.10 | 115.77 | 85,373 | +1.82(+1.60%) |
Mar 09, 2017 | 114.27 | 115.42 | 113.72 | 113.95 | 75,542 | +0.00(+0.00%) |
Mar 08, 2017 | 114.68 | 115.15 | 113.81 | 113.95 | 111,521 | -1.17(-1.02%) |
Mar 07, 2017 | 115.94 | 116.30 | 114.96 | 115.12 | 90,749 | -0.75(-0.65%) |
Mar 06, 2017 | 116.39 | 116.80 | 115.56 | 115.87 | 68,338 | -1.01(-0.86%) |
Mar 03, 2017 | 117.15 | 117.32 | 114.96 | 116.88 | 101,665 | -0.18(-0.15%) |
Mar 02, 2017 | 117.64 | 117.68 | 116.55 | 117.06 | 65,891 | -0.67(-0.57%) |
Mar 01, 2017 | 116.63 | 118.28 | 116.08 | 117.72 | 106,279 | +2.07(+1.79%) |
Feb 28, 2017 | 116.50 | 117.17 | 115.52 | 115.65 | 159,660 | -1.51(-1.29%) |
Feb 27, 2017 | 116.99 | 117.37 | 116.13 | 117.16 | 106,665 | -0.30(-0.25%) |
Feb 24, 2017 | 118.00 | 118.32 | 116.45 | 117.46 | 55,736 | -0.46(-0.39%) |
Feb 23, 2017 | 117.49 | 118.18 | 116.27 | 117.92 | 66,632 | +0.76(+0.65%) |
Feb 22, 2017 | 118.22 | 119.66 | 116.66 | 117.15 | 39,966 | -1.36(-1.15%) |
Feb 21, 2017 | 116.69 | 118.80 | 116.69 | 118.51 | 82,336 | +2.11(+1.82%) |
Feb 17, 2017 | 116.40 | 116.40 | 116.40 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 117.32 | 118.28 | 115.75 | 116.83 | 76,196 | -0.49(-0.42%) |
Feb 15, 2017 | 116.35 | 117.64 | 115.72 | 117.32 | 52,698 | +0.73(+0.62%) |
Feb 14, 2017 | 116.34 | 116.86 | 115.11 | 116.59 | 73,008 | +0.16(+0.14%) |
Feb 13, 2017 | 117.70 | 117.85 | 116.07 | 116.43 | 69,029 | -0.99(-0.84%) |
Feb 10, 2017 | 117.78 | 118.30 | 116.92 | 117.42 | 76,846 | +0.40(+0.34%) |
Feb 09, 2017 | 114.52 | 118.02 | 114.52 | 117.03 | 127,312 | +2.56(+2.24%) |
Feb 08, 2017 | 115.67 | 115.78 | 114.33 | 114.47 | 82,876 | -1.49(-1.29%) |
Feb 07, 2017 | 115.21 | 117.05 | 115.21 | 115.96 | 87,243 | +1.07(+0.93%) |
Feb 06, 2017 | 117.08 | 117.08 | 114.36 | 114.89 | 92,826 | -2.41(-2.06%) |
Feb 03, 2017 | 115.92 | 118.46 | 115.75 | 117.30 | 98,374 | +1.88(+1.63%) |
Feb 02, 2017 | 116.37 | 117.28 | 115.24 | 115.42 | 89,950 | -0.43(-0.37%) |
Feb 01, 2017 | 116.03 | 116.25 | 114.12 | 115.85 | 91,006 | +0.86(+0.75%) |
Jan 31, 2017 | 115.41 | 115.98 | 114.56 | 114.99 | 167,376 | -0.64(-0.55%) |
Jan 30, 2017 | 114.69 | 116.69 | 113.84 | 115.63 | 165,256 | +2.11(+1.86%) |
Jan 27, 2017 | 116.17 | 116.60 | 113.10 | 113.53 | 122,528 | -2.96(-2.54%) |
Jan 26, 2017 | 128.29 | 129.69 | 116.01 | 116.48 | 225,605 | -13.94(-10.69%) |
Jan 25, 2017 | 123.04 | 131.01 | 123.04 | 130.43 | 191,626 | +8.16(+6.67%) |
Jan 24, 2017 | 122.87 | 123.71 | 121.75 | 122.27 | 89,409 | -0.26(-0.21%) |
Jan 23, 2017 | 123.39 | 123.72 | 122.09 | 122.53 | 59,085 | -1.30(-1.05%) |
Jan 20, 2017 | 121.88 | 124.15 | 121.88 | 123.83 | 68,930 | +1.88(+1.54%) |
Jan 19, 2017 | 124.16 | 124.81 | 121.93 | 121.95 | 45,644 | -2.06(-1.66%) |
Jan 18, 2017 | 122.76 | 124.16 | 121.40 | 124.01 | 66,929 | +1.71(+1.40%) |
Jan 17, 2017 | 123.72 | 123.72 | 121.56 | 122.30 | 103,740 | -1.44(-1.16%) |
Jan 13, 2017 | 123.74 | 123.74 | 123.74 | 0 | +0.82(+0.66%) | |
Jan 12, 2017 | 123.36 | 123.36 | 121.43 | 122.93 | 66,753 | -0.71(-0.58%) |
Jan 11, 2017 | 124.17 | 124.42 | 123.24 | 123.64 | 55,603 | -0.39(-0.32%) |
Jan 10, 2017 | 123.37 | 124.25 | 122.29 | 124.03 | 65,935 | +0.60(+0.48%) |
Jan 09, 2017 | 123.55 | 124.16 | 122.46 | 123.44 | 56,761 | -0.28(-0.23%) |
Jan 06, 2017 | 125.41 | 125.41 | 123.66 | 123.72 | 65,161 | -1.46(-1.16%) |
Jan 05, 2017 | 125.82 | 128.10 | 124.99 | 125.17 | 72,938 | -0.80(-0.63%) |
Jan 04, 2017 | 124.26 | 126.32 | 123.95 | 125.97 | 97,361 | +1.64(+1.32%) |