Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.54 | 105.05 | 102.47 | 104.65 | 420,633 | +2.05(+1.99%) |
Mar 30, 2017 | 100.62 | 102.77 | 99.98 | 102.60 | 408,359 | +2.06(+2.04%) |
Mar 29, 2017 | 100.92 | 100.92 | 100.06 | 100.55 | 147,488 | -0.43(-0.42%) |
Mar 28, 2017 | 100.95 | 101.42 | 99.86 | 100.97 | 243,477 | -0.15(-0.14%) |
Mar 27, 2017 | 99.80 | 101.22 | 99.71 | 101.12 | 194,264 | -0.51(-0.51%) |
Mar 24, 2017 | 101.37 | 101.89 | 100.96 | 101.63 | 325,897 | +0.40(+0.39%) |
Mar 23, 2017 | 101.94 | 102.15 | 101.00 | 101.23 | 257,971 | -0.77(-0.75%) |
Mar 22, 2017 | 101.77 | 102.11 | 100.67 | 102.00 | 219,268 | +0.53(+0.53%) |
Mar 21, 2017 | 104.53 | 104.53 | 101.24 | 101.47 | 386,894 | -2.73(-2.62%) |
Mar 20, 2017 | 105.07 | 105.07 | 103.62 | 104.20 | 202,307 | -0.87(-0.83%) |
Mar 17, 2017 | 104.69 | 105.22 | 103.95 | 105.07 | 393,398 | +0.54(+0.52%) |
Mar 16, 2017 | 105.04 | 105.68 | 104.13 | 104.53 | 238,211 | -0.45(-0.42%) |
Mar 15, 2017 | 104.06 | 105.51 | 103.91 | 104.98 | 390,052 | +1.13(+1.09%) |
Mar 14, 2017 | 104.47 | 104.47 | 103.00 | 103.84 | 236,959 | -1.12(-1.07%) |
Mar 13, 2017 | 104.51 | 105.06 | 104.26 | 104.97 | 198,018 | +0.45(+0.44%) |
Mar 10, 2017 | 105.12 | 105.43 | 103.61 | 104.51 | 253,898 | -0.68(-0.64%) |
Mar 09, 2017 | 103.84 | 105.20 | 103.75 | 105.19 | 353,663 | +1.85(+1.79%) |
Mar 08, 2017 | 103.76 | 104.65 | 103.28 | 103.34 | 383,267 | -0.53(-0.51%) |
Mar 07, 2017 | 103.49 | 104.15 | 103.08 | 103.87 | 309,360 | -0.32(-0.31%) |
Mar 06, 2017 | 104.03 | 104.74 | 103.62 | 104.19 | 228,622 | -0.06(-0.06%) |
Mar 03, 2017 | 103.60 | 104.41 | 102.73 | 104.25 | 339,220 | +0.77(+0.74%) |
Mar 02, 2017 | 103.98 | 104.02 | 102.94 | 103.48 | 225,603 | -0.52(-0.50%) |
Mar 01, 2017 | 103.29 | 104.91 | 102.90 | 104.01 | 573,251 | +1.69(+1.65%) |
Feb 28, 2017 | 103.45 | 103.69 | 102.09 | 102.32 | 555,755 | -1.11(-1.07%) |
Feb 27, 2017 | 102.56 | 103.53 | 102.53 | 103.42 | 417,975 | +1.05(+1.02%) |
Feb 24, 2017 | 104.32 | 104.32 | 101.85 | 102.38 | 603,508 | -2.54(-2.42%) |
Feb 23, 2017 | 105.43 | 105.92 | 104.59 | 104.92 | 409,334 | -0.15(-0.15%) |
Feb 22, 2017 | 105.16 | 105.72 | 104.82 | 105.07 | 493,858 | -0.15(-0.14%) |
Feb 21, 2017 | 104.12 | 105.64 | 102.80 | 105.22 | 431,373 | +0.32(+0.31%) |
Feb 17, 2017 | 104.90 | 104.90 | 104.90 | 0 | +1.25(+1.21%) | |
Feb 16, 2017 | 102.92 | 103.88 | 102.39 | 103.65 | 520,091 | +0.51(+0.50%) |
Feb 15, 2017 | 102.84 | 104.10 | 102.31 | 103.13 | 446,120 | +0.71(+0.69%) |
Feb 14, 2017 | 99.28 | 103.64 | 98.98 | 102.43 | 978,046 | +3.24(+3.26%) |
Feb 13, 2017 | 98.30 | 99.94 | 97.93 | 99.19 | 1,043,374 | +1.51(+1.55%) |
Feb 10, 2017 | 98.87 | 99.79 | 97.47 | 97.68 | 1,376,600 | -1.10(-1.11%) |
Feb 09, 2017 | 107.04 | 109.56 | 97.39 | 98.77 | 2,049,095 | -19.96(-16.81%) |
Feb 08, 2017 | 118.54 | 119.79 | 118.12 | 118.73 | 327,828 | +0.06(+0.05%) |
Feb 07, 2017 | 121.48 | 121.73 | 118.54 | 118.67 | 445,611 | -2.91(-2.39%) |
Feb 06, 2017 | 119.84 | 121.61 | 119.76 | 121.58 | 255,396 | +1.40(+1.16%) |
Feb 03, 2017 | 119.91 | 120.68 | 119.29 | 120.19 | 432,348 | +0.75(+0.62%) |
Feb 02, 2017 | 119.12 | 119.76 | 118.28 | 119.44 | 297,116 | +0.52(+0.44%) |
Feb 01, 2017 | 119.19 | 119.45 | 117.99 | 118.92 | 163,797 | +0.04(+0.03%) |
Jan 31, 2017 | 118.94 | 119.54 | 118.29 | 118.88 | 121,007 | -0.30(-0.25%) |
Jan 30, 2017 | 118.88 | 119.39 | 117.64 | 119.18 | 175,158 | -0.07(-0.06%) |
Jan 27, 2017 | 119.64 | 119.98 | 118.56 | 119.25 | 140,086 | +0.01(+0.01%) |
Jan 26, 2017 | 118.81 | 120.09 | 118.72 | 119.24 | 139,713 | +0.01(+0.01%) |
Jan 25, 2017 | 120.86 | 121.18 | 118.50 | 119.23 | 213,500 | +0.04(+0.03%) |
Jan 24, 2017 | 118.69 | 119.56 | 118.37 | 119.19 | 266,312 | +0.46(+0.38%) |
Jan 23, 2017 | 118.97 | 119.55 | 118.06 | 118.73 | 159,495 | -0.26(-0.22%) |
Jan 20, 2017 | 118.56 | 119.49 | 117.70 | 119.00 | 207,864 | +1.39(+1.18%) |
Jan 19, 2017 | 119.08 | 119.66 | 117.60 | 117.61 | 120,980 | -1.89(-1.58%) |
Jan 18, 2017 | 119.25 | 119.59 | 118.37 | 119.50 | 101,086 | +0.31(+0.26%) |
Jan 17, 2017 | 118.95 | 119.94 | 118.18 | 119.19 | 201,567 | -0.52(-0.44%) |
Jan 13, 2017 | 119.71 | 119.71 | 119.71 | 0 | +1.44(+1.21%) | |
Jan 12, 2017 | 118.67 | 119.26 | 117.43 | 118.28 | 242,867 | -0.56(-0.47%) |
Jan 11, 2017 | 118.45 | 119.07 | 117.78 | 118.84 | 135,097 | +0.59(+0.50%) |
Jan 10, 2017 | 118.93 | 118.93 | 117.79 | 118.25 | 243,766 | -1.06(-0.89%) |
Jan 09, 2017 | 119.58 | 120.29 | 119.10 | 119.31 | 124,381 | -0.35(-0.29%) |
Jan 06, 2017 | 118.61 | 119.96 | 118.61 | 119.65 | 117,631 | +0.88(+0.74%) |
Jan 05, 2017 | 118.31 | 119.59 | 117.27 | 118.77 | 314,406 | +1.05(+0.89%) |
Jan 04, 2017 | 117.75 | 118.89 | 116.75 | 117.72 | 239,497 | -0.36(-0.30%) |