Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 106.86 | 107.32 | 106.41 | 106.87 | 308,871 | +0.10(+0.09%) |
Mar 30, 2017 | 106.23 | 107.38 | 106.17 | 106.77 | 313,718 | +0.22(+0.21%) |
Mar 29, 2017 | 105.84 | 106.75 | 105.80 | 106.55 | 453,479 | +0.36(+0.34%) |
Mar 28, 2017 | 105.66 | 106.39 | 104.98 | 106.19 | 419,376 | +0.54(+0.51%) |
Mar 27, 2017 | 105.06 | 105.97 | 104.55 | 105.65 | 439,313 | -0.05(-0.05%) |
Mar 24, 2017 | 106.99 | 106.99 | 105.40 | 105.70 | 375,849 | -0.88(-0.83%) |
Mar 23, 2017 | 106.63 | 106.91 | 106.11 | 106.58 | 383,126 | -0.06(-0.05%) |
Mar 22, 2017 | 106.50 | 106.90 | 106.16 | 106.64 | 219,720 | +0.22(+0.21%) |
Mar 21, 2017 | 107.98 | 108.11 | 106.20 | 106.42 | 436,485 | -1.11(-1.03%) |
Mar 20, 2017 | 107.00 | 107.79 | 106.35 | 107.53 | 325,413 | +0.24(+0.22%) |
Mar 17, 2017 | 107.00 | 107.86 | 106.95 | 107.29 | 628,371 | +0.07(+0.07%) |
Mar 16, 2017 | 107.50 | 107.83 | 106.90 | 107.22 | 217,661 | +0.16(+0.15%) |
Mar 15, 2017 | 106.36 | 107.55 | 105.95 | 107.06 | 489,182 | +0.78(+0.73%) |
Mar 14, 2017 | 106.69 | 106.79 | 105.88 | 106.28 | 250,547 | -0.55(-0.51%) |
Mar 13, 2017 | 106.25 | 107.09 | 106.25 | 106.83 | 457,487 | +0.36(+0.34%) |
Mar 10, 2017 | 106.03 | 106.53 | 104.56 | 106.47 | 315,691 | +0.54(+0.51%) |
Mar 09, 2017 | 106.01 | 106.78 | 105.31 | 105.93 | 317,669 | -0.06(-0.06%) |
Mar 08, 2017 | 105.59 | 106.38 | 105.59 | 105.99 | 396,651 | +0.22(+0.21%) |
Mar 07, 2017 | 105.61 | 106.12 | 105.22 | 105.77 | 732,979 | +0.23(+0.22%) |
Mar 06, 2017 | 105.52 | 106.30 | 105.10 | 105.54 | 472,689 | -0.76(-0.71%) |
Mar 03, 2017 | 105.79 | 106.92 | 105.28 | 106.30 | 481,247 | +0.24(+0.23%) |
Mar 02, 2017 | 108.07 | 108.40 | 105.97 | 106.06 | 987,139 | -2.30(-2.12%) |
Mar 01, 2017 | 107.57 | 108.92 | 107.28 | 108.36 | 794,775 | +1.60(+1.50%) |
Feb 28, 2017 | 107.25 | 107.77 | 106.31 | 106.76 | 837,422 | -0.49(-0.46%) |
Feb 27, 2017 | 104.36 | 107.64 | 104.21 | 107.25 | 825,036 | +2.75(+2.63%) |
Feb 24, 2017 | 103.28 | 104.53 | 102.10 | 104.50 | 627,896 | +0.35(+0.34%) |
Feb 23, 2017 | 101.08 | 106.00 | 101.08 | 104.15 | 1,203,389 | +3.07(+3.04%) |
Feb 22, 2017 | 101.33 | 102.08 | 100.51 | 101.08 | 603,226 | -0.54(-0.53%) |
Feb 21, 2017 | 100.00 | 102.46 | 99.31 | 101.62 | 552,541 | +1.35(+1.35%) |
Feb 17, 2017 | 100.27 | 100.27 | 100.27 | 0 | -0.16(-0.16%) | |
Feb 16, 2017 | 99.58 | 100.57 | 99.50 | 100.43 | 590,540 | +0.97(+0.98%) |
Feb 15, 2017 | 98.45 | 99.72 | 97.78 | 99.46 | 453,787 | +1.10(+1.12%) |
Feb 14, 2017 | 97.20 | 98.38 | 96.68 | 98.36 | 469,530 | +1.19(+1.22%) |
Feb 13, 2017 | 97.00 | 97.88 | 97.00 | 97.17 | 473,256 | +0.31(+0.32%) |
Feb 10, 2017 | 96.34 | 97.25 | 96.02 | 96.86 | 485,038 | +0.54(+0.56%) |
Feb 09, 2017 | 95.24 | 96.76 | 95.09 | 96.32 | 325,429 | +1.09(+1.14%) |
Feb 08, 2017 | 95.21 | 95.32 | 94.52 | 95.23 | 273,366 | -0.03(-0.03%) |
Feb 07, 2017 | 95.38 | 95.38 | 94.20 | 95.26 | 415,923 | +0.21(+0.22%) |
Feb 06, 2017 | 95.12 | 95.49 | 94.69 | 95.05 | 388,211 | -0.12(-0.13%) |
Feb 03, 2017 | 93.99 | 95.43 | 93.19 | 95.17 | 523,917 | +1.32(+1.41%) |
Feb 02, 2017 | 93.20 | 94.02 | 93.20 | 93.85 | 474,086 | +0.61(+0.65%) |
Feb 01, 2017 | 93.46 | 94.47 | 92.33 | 93.24 | 424,032 | -0.02(-0.02%) |
Jan 31, 2017 | 93.46 | 93.87 | 92.53 | 93.26 | 422,692 | -0.22(-0.24%) |
Jan 30, 2017 | 93.55 | 93.63 | 92.76 | 93.48 | 351,747 | -0.47(-0.50%) |
Jan 27, 2017 | 94.99 | 95.26 | 93.62 | 93.95 | 242,072 | -0.90(-0.95%) |
Jan 26, 2017 | 95.02 | 95.43 | 94.56 | 94.85 | 265,840 | -0.10(-0.11%) |
Jan 25, 2017 | 94.99 | 95.32 | 94.71 | 94.95 | 289,679 | +0.47(+0.50%) |
Jan 24, 2017 | 93.91 | 94.66 | 93.69 | 94.48 | 479,826 | +0.97(+1.04%) |
Jan 23, 2017 | 93.01 | 93.64 | 93.01 | 93.51 | 248,799 | +0.21(+0.23%) |
Jan 20, 2017 | 93.77 | 94.07 | 92.90 | 93.30 | 350,403 | -0.19(-0.20%) |
Jan 19, 2017 | 93.94 | 94.37 | 93.28 | 93.49 | 467,460 | -0.08(-0.09%) |
Jan 18, 2017 | 93.93 | 94.11 | 93.32 | 93.57 | 390,328 | +0.07(+0.07%) |
Jan 17, 2017 | 93.47 | 94.15 | 93.22 | 93.50 | 486,845 | -0.53(-0.56%) |
Jan 13, 2017 | 94.03 | 94.03 | 94.03 | 0 | +0.14(+0.15%) | |
Jan 12, 2017 | 93.58 | 94.16 | 92.58 | 93.89 | 447,109 | +0.19(+0.20%) |
Jan 11, 2017 | 93.88 | 94.13 | 93.39 | 93.70 | 575,430 | -0.49(-0.52%) |
Jan 10, 2017 | 94.59 | 94.95 | 94.06 | 94.19 | 559,850 | -0.10(-0.11%) |
Jan 09, 2017 | 93.95 | 94.70 | 93.74 | 94.29 | 370,916 | +0.34(+0.36%) |
Jan 06, 2017 | 93.44 | 94.46 | 93.04 | 93.95 | 528,600 | -0.76(-0.80%) |
Jan 05, 2017 | 94.12 | 95.22 | 93.90 | 94.71 | 433,757 | +0.27(+0.29%) |
Jan 04, 2017 | 93.27 | 94.52 | 91.89 | 94.44 | 427,463 | +1.09(+1.17%) |