Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 107.88 | 108.63 | 106.73 | 107.21 | 47,641 | -0.81(-0.75%) |
Mar 30, 2017 | 104.09 | 108.36 | 104.07 | 108.02 | 70,030 | +4.20(+4.05%) |
Mar 29, 2017 | 103.41 | 104.77 | 103.20 | 103.81 | 50,154 | +0.00(+0.00%) |
Mar 28, 2017 | 101.37 | 103.95 | 100.70 | 103.81 | 29,274 | +2.30(+2.27%) |
Mar 27, 2017 | 99.41 | 101.71 | 99.34 | 101.51 | 60,271 | +1.22(+1.22%) |
Mar 24, 2017 | 101.10 | 102.46 | 100.09 | 100.29 | 25,895 | -0.68(-0.67%) |
Mar 23, 2017 | 98.19 | 101.44 | 98.19 | 100.97 | 40,654 | +2.64(+2.69%) |
Mar 22, 2017 | 99.41 | 99.61 | 97.07 | 98.32 | 32,018 | -1.08(-1.09%) |
Mar 21, 2017 | 101.65 | 102.88 | 99.34 | 99.41 | 27,767 | -1.63(-1.61%) |
Mar 20, 2017 | 103.20 | 103.20 | 100.76 | 101.03 | 22,632 | -2.17(-2.10%) |
Mar 17, 2017 | 103.14 | 104.02 | 102.80 | 103.20 | 52,565 | -0.54(-0.52%) |
Mar 16, 2017 | 102.53 | 105.38 | 102.26 | 103.75 | 27,288 | +1.63(+1.59%) |
Mar 15, 2017 | 101.03 | 102.80 | 100.63 | 102.12 | 24,867 | +1.42(+1.41%) |
Mar 14, 2017 | 101.31 | 101.98 | 99.75 | 100.70 | 25,019 | -0.95(-0.93%) |
Mar 13, 2017 | 100.36 | 101.92 | 100.36 | 101.65 | 24,214 | +1.22(+1.22%) |
Mar 10, 2017 | 100.63 | 101.03 | 99.41 | 100.42 | 19,793 | +0.07(+0.07%) |
Mar 09, 2017 | 101.65 | 102.73 | 100.09 | 100.36 | 30,340 | -1.22(-1.20%) |
Mar 08, 2017 | 101.24 | 102.26 | 101.10 | 101.58 | 33,198 | +0.92(+0.91%) |
Mar 07, 2017 | 102.08 | 102.82 | 100.46 | 100.66 | 31,288 | -1.55(-1.52%) |
Mar 06, 2017 | 103.23 | 103.43 | 101.74 | 102.22 | 25,842 | -1.01(-0.98%) |
Mar 03, 2017 | 105.59 | 106.27 | 101.88 | 103.23 | 99,188 | -2.36(-2.24%) |
Mar 02, 2017 | 104.98 | 105.59 | 104.04 | 105.59 | 37,462 | +0.88(+0.84%) |
Mar 01, 2017 | 105.05 | 105.93 | 103.77 | 104.71 | 45,773 | +1.15(+1.11%) |
Feb 28, 2017 | 104.24 | 104.85 | 102.48 | 103.56 | 39,922 | -0.47(-0.45%) |
Feb 27, 2017 | 103.36 | 104.65 | 102.82 | 104.04 | 30,542 | +0.34(+0.33%) |
Feb 24, 2017 | 103.70 | 104.17 | 102.96 | 103.70 | 17,950 | -0.61(-0.58%) |
Feb 23, 2017 | 104.17 | 104.44 | 102.96 | 104.31 | 27,247 | +0.81(+0.78%) |
Feb 22, 2017 | 105.25 | 105.52 | 103.30 | 103.50 | 29,452 | -1.82(-1.73%) |
Feb 21, 2017 | 106.27 | 106.27 | 103.97 | 105.32 | 32,081 | -0.71(-0.67%) |
Feb 17, 2017 | 106.03 | 106.03 | 106.03 | 0 | +0.57(+0.54%) | |
Feb 16, 2017 | 106.06 | 106.20 | 104.51 | 105.46 | 29,425 | -0.37(-0.35%) |
Feb 15, 2017 | 105.25 | 106.06 | 104.38 | 105.83 | 31,866 | +0.78(+0.74%) |
Feb 14, 2017 | 104.11 | 105.73 | 102.22 | 105.05 | 57,776 | +1.76(+1.70%) |
Feb 13, 2017 | 105.19 | 105.73 | 102.48 | 103.30 | 46,789 | -1.69(-1.61%) |
Feb 10, 2017 | 105.73 | 106.54 | 103.23 | 104.98 | 47,549 | +0.27(+0.26%) |
Feb 09, 2017 | 102.96 | 104.92 | 101.20 | 104.71 | 60,370 | +1.75(+1.70%) |
Feb 08, 2017 | 101.27 | 103.36 | 99.04 | 102.96 | 99,233 | +1.28(+1.26%) |
Feb 07, 2017 | 102.96 | 104.31 | 100.06 | 101.67 | 122,514 | -1.82(-1.76%) |
Feb 06, 2017 | 107.28 | 108.02 | 102.55 | 103.50 | 185,944 | -2.30(-2.17%) |
Feb 03, 2017 | 114.77 | 117.07 | 104.24 | 105.79 | 443,424 | -21.60(-16.96%) |
Feb 02, 2017 | 126.52 | 129.49 | 125.57 | 127.40 | 74,562 | +1.15(+0.91%) |
Feb 01, 2017 | 128.54 | 129.49 | 124.63 | 126.25 | 144,675 | -2.63(-2.04%) |
Jan 31, 2017 | 130.23 | 130.81 | 127.53 | 128.88 | 64,939 | -1.82(-1.39%) |
Jan 30, 2017 | 131.31 | 131.31 | 128.95 | 130.71 | 36,100 | -1.22(-0.92%) |
Jan 27, 2017 | 132.66 | 133.00 | 131.00 | 131.92 | 33,265 | -0.34(-0.26%) |
Jan 26, 2017 | 133.95 | 133.95 | 131.31 | 132.26 | 38,993 | -1.76(-1.31%) |
Jan 25, 2017 | 134.76 | 135.03 | 133.07 | 134.01 | 36,975 | +0.14(+0.10%) |
Jan 24, 2017 | 133.07 | 134.08 | 131.85 | 133.88 | 35,636 | +1.08(+0.81%) |
Jan 23, 2017 | 133.34 | 134.69 | 131.31 | 132.80 | 34,253 | -0.54(-0.40%) |
Jan 20, 2017 | 132.73 | 134.22 | 132.33 | 133.34 | 37,219 | +0.68(+0.51%) |
Jan 19, 2017 | 135.03 | 135.70 | 131.58 | 132.66 | 59,583 | -3.04(-2.24%) |
Jan 18, 2017 | 138.34 | 138.81 | 134.82 | 135.70 | 37,951 | -1.89(-1.37%) |
Jan 17, 2017 | 139.69 | 140.63 | 137.33 | 137.59 | 45,076 | -2.02(-1.45%) |
Jan 13, 2017 | 139.62 | 139.62 | 139.62 | 0 | +0.34(+0.24%) | |
Jan 12, 2017 | 142.93 | 145.29 | 138.20 | 139.28 | 35,859 | -4.46(-3.10%) |
Jan 11, 2017 | 144.82 | 145.63 | 142.45 | 143.74 | 40,029 | -0.95(-0.65%) |
Jan 10, 2017 | 145.29 | 148.33 | 143.13 | 144.68 | 53,975 | -0.88(-0.60%) |
Jan 09, 2017 | 144.82 | 146.37 | 142.79 | 145.56 | 83,701 | +0.54(+0.37%) |
Jan 06, 2017 | 148.93 | 150.99 | 144.82 | 145.02 | 54,600 | -2.50(-1.69%) |
Jan 05, 2017 | 150.15 | 150.49 | 146.06 | 147.52 | 60,333 | -2.97(-1.97%) |
Jan 04, 2017 | 147.85 | 151.43 | 145.63 | 150.49 | 45,267 | +2.84(+1.92%) |