Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 111.57 | 112.10 | 111.31 | 111.34 | 933,514 | -0.38(-0.34%) |
Mar 30, 2017 | 112.27 | 112.33 | 111.65 | 111.72 | 629,738 | -0.55(-0.49%) |
Mar 29, 2017 | 112.95 | 113.07 | 112.13 | 112.28 | 803,342 | -0.83(-0.73%) |
Mar 28, 2017 | 112.75 | 113.36 | 112.37 | 113.10 | 683,936 | +0.03(+0.02%) |
Mar 27, 2017 | 113.24 | 114.12 | 112.84 | 113.08 | 709,160 | -0.73(-0.64%) |
Mar 24, 2017 | 113.67 | 114.02 | 113.38 | 113.80 | 783,280 | +0.22(+0.19%) |
Mar 23, 2017 | 113.08 | 113.78 | 112.99 | 113.59 | 852,894 | +0.31(+0.28%) |
Mar 22, 2017 | 113.91 | 113.91 | 112.75 | 113.27 | 774,833 | -0.28(-0.25%) |
Mar 21, 2017 | 113.98 | 114.17 | 112.98 | 113.56 | 773,128 | +0.04(+0.04%) |
Mar 20, 2017 | 113.62 | 113.98 | 113.27 | 113.51 | 615,354 | -0.07(-0.06%) |
Mar 17, 2017 | 114.30 | 114.36 | 113.56 | 113.58 | 1,539,571 | -0.39(-0.34%) |
Mar 16, 2017 | 114.50 | 114.51 | 113.41 | 113.97 | 917,430 | -0.54(-0.47%) |
Mar 15, 2017 | 113.56 | 115.03 | 113.30 | 114.50 | 867,236 | +0.84(+0.74%) |
Mar 14, 2017 | 113.96 | 114.17 | 113.36 | 113.66 | 611,191 | -0.50(-0.43%) |
Mar 13, 2017 | 114.03 | 114.41 | 113.89 | 114.16 | 992,997 | +0.14(+0.12%) |
Mar 10, 2017 | 113.52 | 114.07 | 113.17 | 114.02 | 763,045 | +0.83(+0.74%) |
Mar 09, 2017 | 112.94 | 113.51 | 112.70 | 113.18 | 751,144 | +0.54(+0.48%) |
Mar 08, 2017 | 112.61 | 113.24 | 112.54 | 112.65 | 1,911,220 | -0.41(-0.37%) |
Mar 07, 2017 | 112.70 | 113.46 | 112.61 | 113.06 | 1,022,022 | +0.09(+0.08%) |
Mar 06, 2017 | 112.46 | 113.21 | 112.32 | 112.97 | 1,068,012 | -0.10(-0.09%) |
Mar 03, 2017 | 113.29 | 113.34 | 112.51 | 113.07 | 825,790 | -0.40(-0.35%) |
Mar 02, 2017 | 113.12 | 113.88 | 112.87 | 113.46 | 1,036,003 | +0.20(+0.17%) |
Mar 01, 2017 | 112.68 | 113.34 | 112.37 | 113.27 | 1,090,361 | +0.29(+0.26%) |
Feb 28, 2017 | 112.42 | 113.13 | 112.31 | 112.98 | 1,444,446 | +0.31(+0.27%) |
Feb 27, 2017 | 111.98 | 112.82 | 111.50 | 112.67 | 981,835 | +0.06(+0.05%) |
Feb 24, 2017 | 111.78 | 112.64 | 111.17 | 112.61 | 1,089,993 | +0.44(+0.40%) |
Feb 23, 2017 | 112.42 | 112.58 | 111.84 | 112.17 | 1,219,921 | -0.07(-0.07%) |
Feb 22, 2017 | 111.47 | 112.62 | 110.45 | 112.24 | 1,667,363 | +0.40(+0.35%) |
Feb 21, 2017 | 110.53 | 112.07 | 110.42 | 111.84 | 1,660,251 | +1.43(+1.29%) |
Feb 17, 2017 | 110.42 | 110.42 | 110.42 | 0 | +2.98(+2.77%) | |
Feb 16, 2017 | 105.86 | 107.53 | 105.59 | 107.44 | 1,907,156 | +1.39(+1.31%) |
Feb 15, 2017 | 105.55 | 106.11 | 104.83 | 106.05 | 822,059 | +0.84(+0.80%) |
Feb 14, 2017 | 104.55 | 105.36 | 104.26 | 105.21 | 1,018,974 | +0.22(+0.21%) |
Feb 13, 2017 | 104.88 | 105.26 | 104.45 | 104.98 | 895,538 | +0.08(+0.08%) |
Feb 10, 2017 | 104.71 | 105.47 | 104.57 | 104.90 | 1,344,491 | -0.31(-0.29%) |
Feb 09, 2017 | 104.92 | 105.69 | 104.81 | 105.21 | 1,321,180 | +0.28(+0.27%) |
Feb 08, 2017 | 103.82 | 105.12 | 103.55 | 104.92 | 1,577,979 | +1.44(+1.39%) |
Feb 07, 2017 | 102.65 | 103.70 | 102.05 | 103.49 | 1,121,893 | +1.27(+1.24%) |
Feb 06, 2017 | 103.65 | 103.72 | 102.15 | 102.22 | 1,458,966 | -1.12(-1.09%) |
Feb 03, 2017 | 100.75 | 104.55 | 100.34 | 103.34 | 2,766,861 | +4.05(+4.08%) |
Feb 02, 2017 | 100.09 | 100.42 | 99.07 | 99.29 | 1,607,944 | -0.40(-0.41%) |
Feb 01, 2017 | 98.80 | 99.92 | 98.74 | 99.70 | 1,254,391 | +0.60(+0.61%) |
Jan 31, 2017 | 99.46 | 99.72 | 98.91 | 99.10 | 1,351,546 | -0.26(-0.26%) |
Jan 30, 2017 | 99.88 | 99.92 | 98.81 | 99.35 | 1,015,314 | -0.15(-0.15%) |
Jan 27, 2017 | 100.15 | 100.26 | 98.16 | 99.50 | 1,279,992 | -0.96(-0.95%) |
Jan 26, 2017 | 100.18 | 100.59 | 99.90 | 100.46 | 841,314 | +0.15(+0.15%) |
Jan 25, 2017 | 100.42 | 100.50 | 99.57 | 100.31 | 986,310 | -0.12(-0.12%) |
Jan 24, 2017 | 100.00 | 100.50 | 99.67 | 100.43 | 816,970 | +0.51(+0.51%) |
Jan 23, 2017 | 99.37 | 100.13 | 99.24 | 99.92 | 634,873 | +0.31(+0.32%) |
Jan 20, 2017 | 99.84 | 100.01 | 98.83 | 99.61 | 1,028,472 | +0.96(+0.97%) |
Jan 19, 2017 | 99.17 | 99.67 | 98.47 | 98.65 | 780,085 | -0.54(-0.55%) |
Jan 18, 2017 | 99.52 | 99.89 | 98.92 | 99.19 | 854,813 | -0.34(-0.34%) |
Jan 17, 2017 | 98.11 | 99.72 | 98.06 | 99.53 | 1,074,502 | +1.47(+1.50%) |
Jan 13, 2017 | 98.06 | 98.06 | 98.06 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 97.31 | 97.98 | 97.14 | 97.70 | 942,730 | +0.30(+0.31%) |
Jan 11, 2017 | 97.81 | 98.55 | 97.28 | 97.39 | 1,042,136 | -0.54(-0.55%) |
Jan 10, 2017 | 99.26 | 99.30 | 97.77 | 97.93 | 1,402,015 | -1.58(-1.58%) |
Jan 09, 2017 | 100.72 | 100.87 | 99.23 | 99.51 | 990,886 | -1.00(-1.00%) |
Jan 06, 2017 | 100.46 | 100.72 | 99.98 | 100.51 | 641,735 | -0.15(-0.15%) |
Jan 05, 2017 | 100.12 | 100.69 | 99.55 | 100.66 | 945,517 | +0.63(+0.63%) |
Jan 04, 2017 | 99.96 | 100.51 | 99.47 | 100.03 | 1,358,664 | +0.75(+0.75%) |