Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 110.58 | 112.18 | 110.49 | 111.20 | 1,343,796 | +0.02(+0.02%) |
Mar 30, 2017 | 109.11 | 111.36 | 108.82 | 111.18 | 812,281 | +1.94(+1.77%) |
Mar 29, 2017 | 109.40 | 110.07 | 108.75 | 109.24 | 868,000 | -0.82(-0.75%) |
Mar 28, 2017 | 106.94 | 110.99 | 106.94 | 110.07 | 1,427,649 | +2.64(+2.46%) |
Mar 27, 2017 | 105.07 | 107.49 | 104.01 | 107.42 | 1,504,390 | +0.02(+0.02%) |
Mar 24, 2017 | 108.11 | 108.74 | 106.88 | 107.41 | 1,144,960 | -0.34(-0.32%) |
Mar 23, 2017 | 106.92 | 109.05 | 106.66 | 107.75 | 1,008,598 | +0.39(+0.36%) |
Mar 22, 2017 | 107.19 | 108.03 | 104.89 | 107.36 | 1,768,556 | -0.57(-0.52%) |
Mar 21, 2017 | 112.57 | 112.57 | 107.75 | 107.93 | 1,758,504 | -3.96(-3.54%) |
Mar 20, 2017 | 112.36 | 112.76 | 111.16 | 111.89 | 1,177,003 | -1.05(-0.93%) |
Mar 17, 2017 | 115.49 | 115.52 | 112.57 | 112.94 | 2,372,653 | -2.48(-2.15%) |
Mar 16, 2017 | 115.00 | 115.72 | 114.66 | 115.42 | 1,192,961 | +0.80(+0.70%) |
Mar 15, 2017 | 114.23 | 115.65 | 113.76 | 114.62 | 979,391 | +1.08(+0.95%) |
Mar 14, 2017 | 113.08 | 113.63 | 111.66 | 113.54 | 967,930 | -0.15(-0.14%) |
Mar 13, 2017 | 113.62 | 113.97 | 112.95 | 113.69 | 1,004,935 | +0.42(+0.37%) |
Mar 10, 2017 | 114.53 | 114.53 | 112.40 | 113.27 | 1,503,215 | -0.53(-0.47%) |
Mar 09, 2017 | 114.11 | 114.79 | 113.63 | 113.80 | 1,025,493 | +0.14(+0.12%) |
Mar 08, 2017 | 114.16 | 114.86 | 113.56 | 113.67 | 756,424 | +0.33(+0.29%) |
Mar 07, 2017 | 113.52 | 113.89 | 112.91 | 113.34 | 944,592 | -0.22(-0.19%) |
Mar 06, 2017 | 113.56 | 114.10 | 112.74 | 113.56 | 1,078,435 | -0.54(-0.47%) |
Mar 03, 2017 | 112.95 | 114.46 | 112.46 | 114.10 | 1,317,598 | +1.25(+1.11%) |
Mar 02, 2017 | 115.76 | 115.86 | 112.77 | 112.84 | 1,657,986 | -2.30(-2.00%) |
Mar 01, 2017 | 115.38 | 115.93 | 114.82 | 115.14 | 1,878,813 | +2.38(+2.11%) |
Feb 28, 2017 | 111.63 | 112.80 | 111.45 | 112.76 | 1,697,639 | +0.33(+0.30%) |
Feb 27, 2017 | 111.26 | 112.64 | 111.16 | 112.42 | 748,388 | +1.10(+0.99%) |
Feb 24, 2017 | 110.43 | 111.56 | 109.79 | 111.33 | 1,138,974 | -0.56(-0.50%) |
Feb 23, 2017 | 112.42 | 112.65 | 110.80 | 111.88 | 798,507 | -0.17(-0.15%) |
Feb 22, 2017 | 111.06 | 112.60 | 111.01 | 112.06 | 1,169,821 | -0.08(-0.07%) |
Feb 21, 2017 | 111.13 | 112.52 | 110.80 | 112.13 | 1,464,756 | +1.53(+1.38%) |
Feb 17, 2017 | 110.61 | 110.61 | 110.61 | 0 | -0.15(-0.13%) | |
Feb 16, 2017 | 110.26 | 110.85 | 109.67 | 110.75 | 1,197,242 | +0.25(+0.23%) |
Feb 15, 2017 | 109.80 | 110.78 | 109.26 | 110.50 | 951,113 | +0.91(+0.83%) |
Feb 14, 2017 | 107.68 | 110.08 | 107.67 | 109.59 | 1,538,562 | +1.42(+1.32%) |
Feb 13, 2017 | 107.19 | 108.80 | 107.15 | 108.17 | 1,217,796 | +1.58(+1.48%) |
Feb 10, 2017 | 106.37 | 107.06 | 105.22 | 106.59 | 1,307,369 | +0.50(+0.47%) |
Feb 09, 2017 | 104.06 | 106.34 | 103.62 | 106.10 | 1,371,874 | +2.49(+2.40%) |
Feb 08, 2017 | 104.04 | 104.04 | 103.00 | 103.61 | 1,315,232 | -1.36(-1.30%) |
Feb 07, 2017 | 105.52 | 105.67 | 104.58 | 104.97 | 1,495,625 | -0.16(-0.15%) |
Feb 06, 2017 | 103.11 | 105.43 | 103.07 | 105.13 | 2,450,722 | +1.80(+1.74%) |
Feb 03, 2017 | 103.06 | 103.85 | 102.45 | 103.34 | 2,279,308 | +2.86(+2.85%) |
Feb 02, 2017 | 99.01 | 105.07 | 99.01 | 100.47 | 4,136,285 | +4.11(+4.26%) |
Feb 01, 2017 | 96.83 | 98.19 | 95.79 | 96.37 | 1,214,634 | +0.69(+0.72%) |
Jan 31, 2017 | 95.46 | 96.45 | 94.57 | 95.68 | 1,360,608 | -0.67(-0.70%) |
Jan 30, 2017 | 95.98 | 96.47 | 94.82 | 96.35 | 950,928 | -0.29(-0.30%) |
Jan 27, 2017 | 98.43 | 98.54 | 96.45 | 96.64 | 1,184,856 | -1.26(-1.29%) |
Jan 26, 2017 | 100.11 | 100.19 | 97.59 | 97.90 | 1,542,811 | -1.76(-1.77%) |
Jan 25, 2017 | 98.76 | 99.89 | 97.81 | 99.66 | 1,334,542 | +2.25(+2.31%) |
Jan 24, 2017 | 96.60 | 98.28 | 95.81 | 97.41 | 809,666 | +1.24(+1.28%) |
Jan 23, 2017 | 95.98 | 97.12 | 95.51 | 96.18 | 796,295 | -0.16(-0.17%) |
Jan 20, 2017 | 96.86 | 97.11 | 95.74 | 96.34 | 1,384,672 | +0.06(+0.06%) |
Jan 19, 2017 | 96.73 | 97.24 | 95.32 | 96.28 | 1,047,892 | -0.37(-0.38%) |
Jan 18, 2017 | 95.68 | 96.74 | 94.38 | 96.65 | 1,265,282 | +1.59(+1.67%) |
Jan 17, 2017 | 97.13 | 97.41 | 94.86 | 95.06 | 889,728 | -3.17(-3.23%) |
Jan 13, 2017 | 98.23 | 98.23 | 98.23 | 0 | +0.15(+0.16%) | |
Jan 12, 2017 | 97.50 | 98.38 | 96.21 | 98.08 | 1,098,708 | +0.03(+0.03%) |
Jan 11, 2017 | 97.54 | 98.08 | 96.48 | 98.05 | 1,238,390 | +0.28(+0.29%) |
Jan 10, 2017 | 98.31 | 98.99 | 97.51 | 97.77 | 1,045,814 | -0.40(-0.41%) |
Jan 09, 2017 | 98.96 | 99.61 | 98.12 | 98.17 | 1,166,267 | -0.39(-0.40%) |
Jan 06, 2017 | 97.69 | 99.12 | 97.17 | 98.56 | 1,717,707 | +1.64(+1.69%) |
Jan 05, 2017 | 97.37 | 98.42 | 95.91 | 96.93 | 1,750,635 | -1.24(-1.27%) |
Jan 04, 2017 | 96.01 | 98.67 | 95.43 | 98.17 | 1,788,054 | +2.85(+3.00%) |