Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 105.12 | 106.47 | 104.90 | 106.25 | 427,768 | +1.21(+1.15%) |
Mar 30, 2017 | 105.67 | 105.67 | 104.51 | 105.04 | 350,019 | -0.66(-0.63%) |
Mar 29, 2017 | 104.86 | 105.77 | 104.66 | 105.70 | 390,344 | +1.13(+1.08%) |
Mar 28, 2017 | 104.85 | 105.06 | 103.62 | 104.58 | 507,241 | -0.28(-0.26%) |
Mar 27, 2017 | 103.53 | 105.48 | 103.44 | 104.85 | 370,752 | +0.37(+0.35%) |
Mar 24, 2017 | 105.58 | 106.04 | 104.31 | 104.48 | 476,957 | -1.18(-1.12%) |
Mar 23, 2017 | 105.63 | 106.27 | 105.11 | 105.67 | 495,822 | +0.28(+0.27%) |
Mar 22, 2017 | 105.55 | 105.86 | 104.70 | 105.38 | 512,735 | -0.51(-0.48%) |
Mar 21, 2017 | 105.00 | 106.03 | 104.11 | 105.89 | 933,549 | +0.54(+0.51%) |
Mar 20, 2017 | 106.04 | 106.08 | 103.85 | 105.35 | 769,169 | -0.58(-0.54%) |
Mar 17, 2017 | 106.09 | 106.64 | 104.94 | 105.93 | 836,061 | +1.05(+1.00%) |
Mar 16, 2017 | 103.37 | 104.93 | 103.37 | 104.88 | 602,936 | +1.31(+1.26%) |
Mar 15, 2017 | 103.55 | 104.30 | 102.87 | 103.57 | 548,760 | +0.25(+0.25%) |
Mar 14, 2017 | 103.00 | 103.87 | 102.66 | 103.32 | 638,148 | +0.46(+0.45%) |
Mar 13, 2017 | 102.90 | 103.70 | 102.11 | 102.85 | 692,278 | -0.53(-0.51%) |
Mar 10, 2017 | 102.83 | 103.55 | 102.56 | 103.38 | 674,673 | +1.14(+1.11%) |
Mar 09, 2017 | 101.73 | 103.07 | 101.71 | 102.25 | 804,728 | -0.61(-0.59%) |
Mar 08, 2017 | 103.21 | 104.25 | 102.79 | 102.85 | 985,308 | -1.06(-1.02%) |
Mar 07, 2017 | 102.47 | 106.44 | 101.87 | 103.91 | 3,140,158 | -4.18(-3.87%) |
Mar 06, 2017 | 108.14 | 109.73 | 107.88 | 108.10 | 792,575 | +0.28(+0.26%) |
Mar 03, 2017 | 108.76 | 109.13 | 107.39 | 107.82 | 707,718 | -1.58(-1.45%) |
Mar 02, 2017 | 109.05 | 110.74 | 109.03 | 109.40 | 555,251 | -0.43(-0.39%) |
Mar 01, 2017 | 108.48 | 110.23 | 108.46 | 109.83 | 739,310 | +1.37(+1.27%) |
Feb 28, 2017 | 111.42 | 111.42 | 106.61 | 108.46 | 1,433,073 | -3.03(-2.72%) |
Feb 27, 2017 | 110.62 | 111.66 | 110.01 | 111.49 | 387,093 | +0.42(+0.37%) |
Feb 24, 2017 | 110.04 | 111.58 | 109.82 | 111.07 | 629,282 | +0.70(+0.64%) |
Feb 23, 2017 | 111.62 | 111.72 | 110.20 | 110.37 | 406,683 | -1.25(-1.12%) |
Feb 22, 2017 | 111.69 | 111.84 | 110.35 | 111.62 | 569,877 | -0.20(-0.18%) |
Feb 21, 2017 | 111.87 | 112.10 | 111.03 | 111.82 | 596,839 | +0.60(+0.54%) |
Feb 17, 2017 | 111.22 | 111.22 | 111.22 | 0 | +0.42(+0.38%) | |
Feb 16, 2017 | 111.69 | 112.12 | 110.22 | 110.81 | 484,098 | -0.86(-0.77%) |
Feb 15, 2017 | 112.66 | 112.79 | 111.43 | 111.67 | 469,675 | -0.47(-0.42%) |
Feb 14, 2017 | 111.64 | 112.74 | 110.94 | 112.14 | 378,628 | -0.05(-0.04%) |
Feb 13, 2017 | 114.26 | 114.26 | 112.03 | 112.19 | 532,657 | -1.72(-1.51%) |
Feb 10, 2017 | 113.66 | 114.44 | 113.16 | 113.91 | 346,837 | +0.22(+0.19%) |
Feb 09, 2017 | 112.75 | 114.28 | 112.33 | 113.69 | 436,446 | +0.95(+0.84%) |
Feb 08, 2017 | 111.66 | 112.92 | 111.07 | 112.75 | 472,716 | +1.28(+1.15%) |
Feb 07, 2017 | 110.52 | 111.80 | 110.06 | 111.47 | 490,329 | +1.18(+1.07%) |
Feb 06, 2017 | 110.07 | 110.90 | 109.69 | 110.28 | 495,736 | +0.51(+0.47%) |
Feb 03, 2017 | 108.84 | 110.17 | 108.56 | 109.77 | 602,460 | +1.52(+1.41%) |
Feb 02, 2017 | 106.58 | 109.07 | 106.17 | 108.25 | 800,073 | +0.82(+0.77%) |
Feb 01, 2017 | 108.58 | 108.84 | 106.28 | 107.43 | 936,924 | -1.33(-1.23%) |
Jan 31, 2017 | 106.96 | 108.84 | 106.56 | 108.76 | 645,483 | +1.44(+1.34%) |
Jan 30, 2017 | 106.31 | 107.44 | 104.83 | 107.32 | 600,904 | +1.46(+1.38%) |
Jan 27, 2017 | 105.50 | 105.93 | 104.72 | 105.86 | 488,222 | +0.04(+0.04%) |
Jan 26, 2017 | 106.52 | 107.72 | 105.63 | 105.83 | 758,229 | -0.53(-0.50%) |
Jan 25, 2017 | 108.93 | 110.05 | 105.71 | 106.36 | 1,189,881 | -2.41(-2.21%) |
Jan 24, 2017 | 109.03 | 109.57 | 108.32 | 108.76 | 394,484 | +0.20(+0.18%) |
Jan 23, 2017 | 109.47 | 110.11 | 108.47 | 108.56 | 879,744 | -0.94(-0.85%) |
Jan 20, 2017 | 108.92 | 109.78 | 108.31 | 109.50 | 405,774 | +0.86(+0.79%) |
Jan 19, 2017 | 110.08 | 111.00 | 108.56 | 108.64 | 355,012 | -1.64(-1.49%) |
Jan 18, 2017 | 111.11 | 111.11 | 109.64 | 110.28 | 487,566 | -0.65(-0.59%) |
Jan 17, 2017 | 110.51 | 112.52 | 110.45 | 110.94 | 381,963 | +0.05(+0.04%) |
Jan 13, 2017 | 110.89 | 110.89 | 110.89 | 0 | -0.34(-0.31%) | |
Jan 12, 2017 | 110.21 | 111.65 | 109.10 | 111.23 | 511,280 | +0.96(+0.87%) |
Jan 11, 2017 | 110.51 | 110.59 | 109.39 | 110.27 | 356,281 | -0.73(-0.66%) |
Jan 10, 2017 | 110.44 | 111.41 | 109.94 | 110.99 | 365,614 | +0.44(+0.40%) |
Jan 09, 2017 | 110.22 | 110.67 | 108.32 | 110.55 | 535,598 | +0.10(+0.09%) |
Jan 06, 2017 | 110.79 | 111.18 | 109.77 | 110.44 | 466,288 | -0.85(-0.76%) |
Jan 05, 2017 | 112.21 | 112.51 | 111.05 | 111.30 | 648,830 | -0.95(-0.85%) |
Jan 04, 2017 | 112.71 | 113.11 | 111.55 | 112.25 | 580,459 | -0.10(-0.09%) |