Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 111.08 | 112.62 | 110.83 | 112.30 | 936,148 | +0.69(+0.62%) |
Mar 30, 2017 | 111.25 | 112.11 | 111.19 | 111.61 | 572,510 | -0.01(-0.01%) |
Mar 29, 2017 | 111.13 | 111.98 | 111.04 | 111.62 | 551,766 | +0.39(+0.35%) |
Mar 28, 2017 | 110.95 | 111.48 | 110.08 | 111.23 | 968,500 | +0.83(+0.75%) |
Mar 27, 2017 | 110.74 | 110.55 | 109.06 | 110.41 | 1,579,987 | -0.34(-0.31%) |
Mar 24, 2017 | 110.51 | 111.16 | 110.42 | 110.74 | 780,637 | +0.24(+0.22%) |
Mar 23, 2017 | 111.28 | 111.72 | 110.24 | 110.51 | 1,089,218 | -0.90(-0.81%) |
Mar 22, 2017 | 111.02 | 112.34 | 110.69 | 111.41 | 1,095,869 | +0.37(+0.33%) |
Mar 21, 2017 | 111.97 | 113.03 | 110.69 | 111.04 | 1,458,965 | -0.62(-0.55%) |
Mar 20, 2017 | 111.61 | 112.22 | 111.15 | 111.65 | 1,463,220 | -0.02(-0.02%) |
Mar 17, 2017 | 109.54 | 112.06 | 109.07 | 111.67 | 2,494,923 | +2.07(+1.89%) |
Mar 16, 2017 | 110.32 | 110.32 | 109.08 | 109.60 | 1,178,209 | -0.22(-0.20%) |
Mar 15, 2017 | 109.31 | 110.29 | 108.83 | 109.82 | 1,107,261 | +0.89(+0.82%) |
Mar 14, 2017 | 109.40 | 109.87 | 108.73 | 108.93 | 1,047,706 | -1.02(-0.93%) |
Mar 13, 2017 | 110.37 | 110.73 | 109.41 | 109.95 | 1,776,869 | -0.27(-0.24%) |
Mar 10, 2017 | 109.45 | 110.51 | 109.45 | 110.21 | 1,682,645 | +0.83(+0.76%) |
Mar 09, 2017 | 108.16 | 109.63 | 107.35 | 109.39 | 1,216,434 | +1.45(+1.34%) |
Mar 08, 2017 | 107.46 | 108.20 | 107.06 | 107.94 | 985,849 | +0.49(+0.45%) |
Mar 07, 2017 | 107.23 | 107.69 | 106.66 | 107.45 | 967,106 | -0.14(-0.13%) |
Mar 06, 2017 | 107.83 | 108.08 | 107.32 | 107.59 | 928,041 | -0.97(-0.90%) |
Mar 03, 2017 | 108.24 | 108.65 | 107.66 | 108.56 | 771,481 | +0.24(+0.22%) |
Mar 02, 2017 | 108.76 | 108.85 | 107.86 | 108.32 | 841,384 | -0.80(-0.73%) |
Mar 01, 2017 | 107.90 | 109.63 | 107.71 | 109.12 | 1,200,499 | +1.66(+1.55%) |
Feb 28, 2017 | 107.36 | 107.83 | 107.05 | 107.46 | 1,355,590 | +0.11(+0.10%) |
Feb 27, 2017 | 107.48 | 107.66 | 106.77 | 107.35 | 1,719,552 | +0.04(+0.03%) |
Feb 24, 2017 | 106.39 | 107.45 | 106.14 | 107.31 | 1,078,924 | +0.50(+0.46%) |
Feb 23, 2017 | 107.41 | 107.74 | 106.00 | 106.82 | 1,594,731 | -0.48(-0.44%) |
Feb 22, 2017 | 107.27 | 107.61 | 106.80 | 107.29 | 1,446,788 | -0.25(-0.23%) |
Feb 21, 2017 | 107.33 | 107.89 | 106.96 | 107.54 | 1,629,783 | +0.27(+0.26%) |
Feb 17, 2017 | 107.27 | 107.27 | 107.27 | 0 | +0.51(+0.47%) | |
Feb 16, 2017 | 107.91 | 108.30 | 106.35 | 106.76 | 1,624,202 | -0.91(-0.84%) |
Feb 15, 2017 | 107.17 | 108.07 | 107.12 | 107.67 | 1,264,099 | +0.12(+0.11%) |
Feb 14, 2017 | 107.73 | 108.07 | 107.09 | 107.55 | 1,230,953 | -0.52(-0.48%) |
Feb 13, 2017 | 107.78 | 108.41 | 107.61 | 108.07 | 719,025 | +0.38(+0.36%) |
Feb 10, 2017 | 107.88 | 108.13 | 107.27 | 107.69 | 850,390 | -0.25(-0.23%) |
Feb 09, 2017 | 107.52 | 108.39 | 107.49 | 107.94 | 1,091,705 | +0.41(+0.38%) |
Feb 08, 2017 | 108.18 | 108.50 | 107.25 | 107.52 | 1,101,515 | -0.88(-0.81%) |
Feb 07, 2017 | 108.15 | 108.65 | 107.49 | 108.40 | 871,724 | +0.80(+0.74%) |
Feb 06, 2017 | 108.10 | 108.56 | 107.14 | 107.61 | 1,171,449 | -0.83(-0.76%) |
Feb 03, 2017 | 108.49 | 109.18 | 107.96 | 108.43 | 1,110,313 | +0.48(+0.44%) |
Feb 02, 2017 | 108.07 | 108.60 | 107.43 | 107.95 | 1,836,589 | -0.82(-0.75%) |
Feb 01, 2017 | 109.05 | 109.45 | 107.71 | 108.77 | 1,592,261 | +0.17(+0.15%) |
Jan 31, 2017 | 106.34 | 110.52 | 106.34 | 108.61 | 3,228,283 | +2.70(+2.55%) |
Jan 30, 2017 | 107.24 | 107.24 | 105.50 | 105.91 | 3,105,867 | -1.44(-1.34%) |
Jan 27, 2017 | 106.31 | 108.12 | 106.03 | 107.35 | 1,321,804 | +1.48(+1.40%) |
Jan 26, 2017 | 106.39 | 106.71 | 105.48 | 105.87 | 1,250,326 | -0.54(-0.51%) |
Jan 25, 2017 | 105.14 | 106.64 | 104.99 | 106.41 | 1,618,187 | +1.27(+1.21%) |
Jan 24, 2017 | 104.57 | 105.86 | 104.17 | 105.14 | 1,455,920 | +0.37(+0.35%) |
Jan 23, 2017 | 104.06 | 105.06 | 104.06 | 104.78 | 1,492,367 | +0.47(+0.45%) |
Jan 20, 2017 | 105.37 | 105.84 | 103.89 | 104.31 | 1,527,301 | -0.85(-0.81%) |
Jan 19, 2017 | 105.65 | 105.89 | 104.56 | 105.16 | 1,018,332 | -0.82(-0.77%) |
Jan 18, 2017 | 106.16 | 106.47 | 105.30 | 105.98 | 983,154 | +0.02(+0.02%) |
Jan 17, 2017 | 104.82 | 106.24 | 104.68 | 105.96 | 1,353,442 | +0.23(+0.22%) |
Jan 13, 2017 | 105.73 | 105.73 | 105.73 | 0 | +0.71(+0.67%) | |
Jan 12, 2017 | 104.36 | 105.46 | 102.78 | 105.03 | 1,685,181 | -0.29(-0.28%) |
Jan 11, 2017 | 104.62 | 106.61 | 104.10 | 105.32 | 2,707,461 | +0.99(+0.95%) |
Jan 10, 2017 | 101.43 | 106.41 | 101.42 | 104.33 | 4,329,182 | +6.12(+6.23%) |
Jan 09, 2017 | 96.16 | 98.39 | 96.16 | 98.21 | 1,267,457 | +1.87(+1.94%) |
Jan 06, 2017 | 96.50 | 96.66 | 95.10 | 96.33 | 1,984,047 | +0.01(+0.01%) |
Jan 05, 2017 | 95.99 | 96.63 | 95.55 | 96.33 | 1,584,066 | +0.61(+0.64%) |
Jan 04, 2017 | 95.34 | 96.69 | 94.88 | 95.71 | 1,637,304 | +0.87(+0.92%) |