Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 104.11 | 106.06 | 104.11 | 105.71 | 266,146 | +1.33(+1.27%) |
Mar 30, 2017 | 105.97 | 106.09 | 104.28 | 104.39 | 294,186 | -0.90(-0.85%) |
Mar 29, 2017 | 102.77 | 105.34 | 102.12 | 105.28 | 308,447 | +2.30(+2.23%) |
Mar 28, 2017 | 100.66 | 103.24 | 100.37 | 102.98 | 329,090 | +2.71(+2.70%) |
Mar 27, 2017 | 98.93 | 100.77 | 98.34 | 100.28 | 298,113 | +0.53(+0.53%) |
Mar 24, 2017 | 100.10 | 101.40 | 99.47 | 99.75 | 228,116 | -0.20(-0.20%) |
Mar 23, 2017 | 99.75 | 100.83 | 99.05 | 99.95 | 283,178 | -0.39(-0.39%) |
Mar 22, 2017 | 99.22 | 100.84 | 98.51 | 100.34 | 323,869 | +0.13(+0.13%) |
Mar 21, 2017 | 101.06 | 101.06 | 98.90 | 100.21 | 324,615 | +0.00(+0.00%) |
Mar 20, 2017 | 100.83 | 100.83 | 99.39 | 100.21 | 224,710 | -1.13(-1.12%) |
Mar 17, 2017 | 102.60 | 103.34 | 101.35 | 101.35 | 510,341 | -0.65(-0.64%) |
Mar 16, 2017 | 103.22 | 103.75 | 101.36 | 102.00 | 292,748 | -1.20(-1.16%) |
Mar 15, 2017 | 101.53 | 103.47 | 100.63 | 103.20 | 477,149 | +2.74(+2.72%) |
Mar 14, 2017 | 98.88 | 100.71 | 98.06 | 100.46 | 421,590 | +0.56(+0.56%) |
Mar 13, 2017 | 101.00 | 101.73 | 99.09 | 99.90 | 438,017 | -0.70(-0.70%) |
Mar 10, 2017 | 101.60 | 101.99 | 100.15 | 100.61 | 476,740 | -0.61(-0.61%) |
Mar 09, 2017 | 99.61 | 101.61 | 98.42 | 101.22 | 526,856 | +1.14(+1.14%) |
Mar 08, 2017 | 102.04 | 102.95 | 99.69 | 100.08 | 595,727 | -2.42(-2.37%) |
Mar 07, 2017 | 103.31 | 103.31 | 102.19 | 102.50 | 322,402 | -0.39(-0.37%) |
Mar 06, 2017 | 103.65 | 103.72 | 102.02 | 102.89 | 478,727 | -1.62(-1.55%) |
Mar 03, 2017 | 105.85 | 106.79 | 104.06 | 104.50 | 276,773 | -0.95(-0.90%) |
Mar 02, 2017 | 107.61 | 107.85 | 105.29 | 105.46 | 369,983 | -3.20(-2.95%) |
Mar 01, 2017 | 105.97 | 109.79 | 105.75 | 108.66 | 441,635 | +3.95(+3.78%) |
Feb 28, 2017 | 104.85 | 105.57 | 103.95 | 104.71 | 442,862 | -1.16(-1.10%) |
Feb 27, 2017 | 104.78 | 107.42 | 104.68 | 105.87 | 402,767 | +1.37(+1.31%) |
Feb 24, 2017 | 103.12 | 104.56 | 102.41 | 104.50 | 542,479 | +0.87(+0.84%) |
Feb 23, 2017 | 104.32 | 104.59 | 102.17 | 103.63 | 350,551 | +0.38(+0.37%) |
Feb 22, 2017 | 104.32 | 104.71 | 103.02 | 103.24 | 429,900 | -1.66(-1.59%) |
Feb 21, 2017 | 105.46 | 106.71 | 104.68 | 104.91 | 370,761 | +0.48(+0.46%) |
Feb 17, 2017 | 104.43 | 104.43 | 104.43 | 0 | -1.15(-1.09%) | |
Feb 16, 2017 | 106.97 | 107.25 | 105.37 | 105.58 | 301,709 | -1.29(-1.21%) |
Feb 15, 2017 | 106.50 | 107.62 | 105.93 | 106.88 | 441,988 | +0.09(+0.09%) |
Feb 14, 2017 | 107.08 | 107.21 | 105.47 | 106.78 | 391,956 | -0.18(-0.17%) |
Feb 13, 2017 | 106.72 | 107.20 | 106.03 | 106.97 | 299,401 | +0.03(+0.03%) |
Feb 10, 2017 | 107.52 | 108.08 | 106.44 | 106.94 | 563,611 | +0.19(+0.18%) |
Feb 09, 2017 | 106.77 | 107.72 | 105.83 | 106.75 | 283,022 | +0.86(+0.81%) |
Feb 08, 2017 | 106.06 | 107.07 | 104.98 | 105.89 | 468,960 | -0.92(-0.86%) |
Feb 07, 2017 | 108.28 | 109.52 | 105.75 | 106.80 | 417,787 | -1.79(-1.65%) |
Feb 06, 2017 | 110.31 | 110.53 | 108.28 | 108.59 | 316,086 | -1.22(-1.11%) |
Feb 03, 2017 | 108.18 | 110.95 | 107.80 | 109.81 | 353,647 | +1.82(+1.69%) |
Feb 02, 2017 | 109.00 | 109.04 | 106.65 | 107.99 | 574,691 | +0.22(+0.20%) |
Feb 01, 2017 | 108.03 | 108.81 | 105.86 | 107.77 | 595,923 | +0.86(+0.80%) |
Jan 31, 2017 | 105.92 | 107.52 | 105.04 | 106.91 | 417,946 | +1.20(+1.13%) |
Jan 30, 2017 | 107.14 | 107.36 | 105.07 | 105.71 | 500,105 | -1.08(-1.01%) |
Jan 27, 2017 | 107.42 | 108.39 | 106.66 | 106.79 | 632,596 | -2.11(-1.94%) |
Jan 26, 2017 | 112.71 | 113.43 | 106.70 | 108.91 | 1,359,473 | -4.73(-4.16%) |
Jan 25, 2017 | 111.87 | 114.38 | 111.53 | 113.64 | 484,026 | +1.26(+1.12%) |
Jan 24, 2017 | 111.40 | 112.78 | 110.58 | 112.37 | 380,185 | +1.93(+1.75%) |
Jan 23, 2017 | 112.10 | 112.10 | 109.67 | 110.44 | 300,353 | -2.41(-2.13%) |
Jan 20, 2017 | 112.32 | 113.78 | 112.00 | 112.85 | 313,085 | +1.90(+1.72%) |
Jan 19, 2017 | 111.39 | 112.57 | 110.78 | 110.95 | 251,779 | -0.48(-0.44%) |
Jan 18, 2017 | 109.86 | 111.73 | 109.03 | 111.43 | 340,282 | +0.68(+0.61%) |
Jan 17, 2017 | 110.43 | 111.13 | 108.48 | 110.75 | 386,919 | +1.54(+1.41%) |
Jan 13, 2017 | 109.22 | 109.22 | 109.22 | 0 | -2.32(-2.08%) | |
Jan 12, 2017 | 112.47 | 112.82 | 110.40 | 111.54 | 214,466 | -0.07(-0.07%) |
Jan 11, 2017 | 110.97 | 112.36 | 110.36 | 111.61 | 327,734 | +0.99(+0.90%) |
Jan 10, 2017 | 113.45 | 113.45 | 109.87 | 110.62 | 490,173 | -2.51(-2.21%) |
Jan 09, 2017 | 112.77 | 113.74 | 111.67 | 113.12 | 296,132 | -0.92(-0.81%) |
Jan 06, 2017 | 114.04 | 114.63 | 112.50 | 114.04 | 446,173 | -0.16(-0.14%) |
Jan 05, 2017 | 112.76 | 114.61 | 112.30 | 114.21 | 672,943 | +1.40(+1.24%) |
Jan 04, 2017 | 111.36 | 113.23 | 111.15 | 112.80 | 500,615 | +1.93(+1.74%) |