Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 111.67 | 112.84 | 111.54 | 112.02 | 1,556,531 | +0.00(+0.00%) |
Mar 30, 2017 | 111.57 | 112.97 | 111.49 | 112.02 | 1,834,081 | +0.21(+0.19%) |
Mar 29, 2017 | 112.11 | 112.98 | 111.73 | 111.81 | 1,382,643 | -0.38(-0.34%) |
Mar 28, 2017 | 111.98 | 112.78 | 111.21 | 112.19 | 2,245,074 | +0.84(+0.76%) |
Mar 27, 2017 | 109.38 | 111.66 | 109.25 | 111.35 | 1,386,305 | +1.40(+1.27%) |
Mar 24, 2017 | 111.02 | 111.57 | 109.71 | 109.95 | 900,540 | -1.16(-1.05%) |
Mar 23, 2017 | 110.46 | 111.60 | 110.01 | 111.11 | 826,985 | +0.54(+0.49%) |
Mar 22, 2017 | 110.27 | 110.96 | 109.83 | 110.58 | 1,168,265 | +0.11(+0.10%) |
Mar 21, 2017 | 111.72 | 112.06 | 110.13 | 110.46 | 1,108,539 | -1.22(-1.09%) |
Mar 20, 2017 | 111.85 | 112.12 | 111.44 | 111.68 | 681,212 | -0.08(-0.07%) |
Mar 17, 2017 | 111.19 | 111.91 | 111.03 | 111.76 | 2,431,959 | +1.13(+1.02%) |
Mar 16, 2017 | 112.11 | 112.58 | 110.55 | 110.62 | 1,659,429 | -1.42(-1.26%) |
Mar 15, 2017 | 110.79 | 112.35 | 110.23 | 112.04 | 1,700,672 | +1.86(+1.69%) |
Mar 14, 2017 | 109.96 | 110.69 | 109.77 | 110.18 | 1,541,254 | -0.07(-0.06%) |
Mar 13, 2017 | 110.83 | 110.83 | 109.55 | 110.25 | 1,673,667 | -0.22(-0.20%) |
Mar 10, 2017 | 111.01 | 111.15 | 110.40 | 110.46 | 1,489,927 | -0.04(-0.03%) |
Mar 09, 2017 | 111.60 | 112.12 | 110.14 | 110.50 | 1,830,285 | -1.49(-1.33%) |
Mar 08, 2017 | 111.64 | 112.98 | 111.61 | 111.99 | 2,876,664 | -0.21(-0.19%) |
Mar 07, 2017 | 111.11 | 112.44 | 110.78 | 112.20 | 1,774,909 | +1.00(+0.90%) |
Mar 06, 2017 | 110.67 | 111.76 | 110.64 | 111.20 | 1,274,687 | +0.12(+0.11%) |
Mar 03, 2017 | 111.48 | 111.51 | 110.86 | 111.08 | 1,139,748 | -0.37(-0.33%) |
Mar 02, 2017 | 112.90 | 113.17 | 111.35 | 111.45 | 1,134,643 | -1.48(-1.31%) |
Mar 01, 2017 | 112.39 | 113.17 | 111.95 | 112.93 | 1,367,537 | +1.55(+1.39%) |
Feb 28, 2017 | 110.78 | 111.77 | 110.11 | 111.38 | 1,722,433 | +0.18(+0.16%) |
Feb 27, 2017 | 110.72 | 112.32 | 110.72 | 111.20 | 1,851,255 | +0.38(+0.35%) |
Feb 24, 2017 | 109.88 | 110.94 | 109.62 | 110.82 | 888,260 | +0.05(+0.04%) |
Feb 23, 2017 | 110.72 | 111.16 | 110.39 | 110.77 | 909,965 | +0.25(+0.23%) |
Feb 22, 2017 | 110.55 | 111.22 | 110.29 | 110.52 | 919,219 | -0.49(-0.44%) |
Feb 21, 2017 | 110.06 | 111.61 | 109.81 | 111.01 | 1,705,875 | +0.84(+0.76%) |
Feb 17, 2017 | 110.17 | 110.17 | 110.17 | 0 | -0.08(-0.07%) | |
Feb 16, 2017 | 110.43 | 110.93 | 109.89 | 110.25 | 1,929,792 | -0.08(-0.08%) |
Feb 15, 2017 | 109.70 | 110.47 | 109.51 | 110.33 | 942,890 | +0.25(+0.23%) |
Feb 14, 2017 | 109.58 | 110.33 | 108.73 | 110.08 | 818,218 | -0.11(-0.10%) |
Feb 13, 2017 | 109.75 | 110.67 | 109.40 | 110.19 | 1,129,196 | +1.14(+1.04%) |
Feb 10, 2017 | 109.03 | 109.38 | 108.61 | 109.06 | 1,329,599 | +0.44(+0.41%) |
Feb 09, 2017 | 109.12 | 109.53 | 108.46 | 108.61 | 1,098,138 | -0.51(-0.46%) |
Feb 08, 2017 | 108.80 | 109.43 | 108.40 | 109.12 | 950,241 | +0.00(+0.00%) |
Feb 07, 2017 | 108.71 | 109.53 | 108.41 | 109.12 | 1,686,908 | -0.13(-0.12%) |
Feb 06, 2017 | 109.83 | 109.88 | 108.91 | 109.25 | 1,543,255 | -0.97(-0.88%) |
Feb 03, 2017 | 109.69 | 110.49 | 109.60 | 110.22 | 1,194,984 | +0.80(+0.73%) |
Feb 02, 2017 | 109.67 | 110.10 | 109.35 | 109.42 | 1,817,976 | -1.25(-1.13%) |
Feb 01, 2017 | 110.08 | 111.15 | 109.91 | 110.67 | 1,411,503 | -0.46(-0.41%) |
Jan 31, 2017 | 111.43 | 111.54 | 110.77 | 111.13 | 1,446,039 | -0.81(-0.72%) |
Jan 30, 2017 | 111.99 | 112.15 | 110.58 | 111.94 | 1,758,323 | -0.84(-0.75%) |
Jan 27, 2017 | 113.02 | 113.53 | 112.12 | 112.78 | 1,853,653 | +0.66(+0.59%) |
Jan 26, 2017 | 109.35 | 112.37 | 108.57 | 112.12 | 2,111,052 | -0.07(-0.06%) |
Jan 25, 2017 | 110.61 | 112.77 | 110.04 | 112.19 | 4,175,317 | +1.76(+1.60%) |
Jan 24, 2017 | 109.97 | 110.93 | 109.78 | 110.42 | 3,772,667 | +0.95(+0.87%) |
Jan 23, 2017 | 109.97 | 110.33 | 109.30 | 109.48 | 1,865,525 | -0.67(-0.61%) |
Jan 20, 2017 | 109.01 | 110.14 | 108.73 | 110.14 | 1,380,757 | +1.21(+1.11%) |
Jan 19, 2017 | 109.32 | 109.68 | 108.67 | 108.93 | 2,094,673 | -0.47(-0.43%) |
Jan 18, 2017 | 109.51 | 109.89 | 109.28 | 109.40 | 1,477,663 | -0.30(-0.27%) |
Jan 17, 2017 | 109.42 | 109.98 | 109.18 | 109.70 | 1,517,978 | -0.15(-0.14%) |
Jan 13, 2017 | 109.85 | 109.85 | 109.85 | 0 | -0.16(-0.14%) | |
Jan 12, 2017 | 109.78 | 110.29 | 109.34 | 110.01 | 1,175,232 | +0.31(+0.28%) |
Jan 11, 2017 | 108.63 | 109.78 | 108.00 | 109.70 | 1,060,541 | +1.00(+0.92%) |
Jan 10, 2017 | 109.58 | 109.75 | 108.55 | 108.70 | 989,357 | -0.66(-0.60%) |
Jan 09, 2017 | 109.28 | 109.99 | 108.81 | 109.36 | 1,219,004 | +0.33(+0.30%) |
Jan 06, 2017 | 108.58 | 109.22 | 108.03 | 109.03 | 2,032,945 | +0.50(+0.46%) |
Jan 05, 2017 | 109.06 | 109.20 | 107.90 | 108.53 | 1,872,113 | -1.11(-1.01%) |
Jan 04, 2017 | 110.12 | 110.16 | 109.26 | 109.64 | 1,667,724 | -0.05(-0.04%) |