Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 108.63 | 109.94 | 106.26 | 108.77 | 2,243 | -1.51(-1.37%) |
Mar 30, 2017 | 111.73 | 111.73 | 110.28 | 110.28 | 935 | -2.82(-2.50%) |
Mar 29, 2017 | 109.05 | 113.13 | 109.05 | 113.10 | 7,910 | +5.64(+5.25%) |
Mar 28, 2017 | 108.33 | 109.00 | 107.46 | 107.46 | 5,076 | +5.26(+5.15%) |
Mar 27, 2017 | 102.19 | 102.19 | 102.19 | 102.19 | 594 | -1.97(-1.89%) |
Mar 24, 2017 | 102.74 | 104.17 | 102.74 | 104.17 | 1,390 | +2.17(+2.12%) |
Mar 23, 2017 | 101.81 | 102.00 | 100.81 | 102.00 | 1,811 | -1.44(-1.39%) |
Mar 22, 2017 | 104.56 | 104.56 | 103.44 | 103.44 | 626 | +1.45(+1.43%) |
Mar 21, 2017 | 110.60 | 110.60 | 101.98 | 101.98 | 1,753 | -8.77(-7.92%) |
Mar 20, 2017 | 104.27 | 110.75 | 104.27 | 110.75 | 1,803 | +5.29(+5.01%) |
Mar 17, 2017 | 106.17 | 106.17 | 105.47 | 105.47 | 559 | -2.88(-2.66%) |
Mar 16, 2017 | 108.51 | 109.05 | 108.34 | 108.34 | 1,697 | -0.02(-0.02%) |
Mar 15, 2017 | 98.20 | 108.65 | 98.20 | 108.37 | 2,221 | +10.16(+10.35%) |
Mar 14, 2017 | 101.11 | 101.11 | 98.20 | 98.20 | 768 | -3.50(-3.44%) |
Mar 13, 2017 | 101.08 | 102.15 | 100.20 | 101.71 | 2,611 | +2.33(+2.35%) |
Mar 10, 2017 | 101.52 | 101.52 | 99.37 | 99.37 | 3,258 | +2.84(+2.94%) |
Mar 09, 2017 | 97.53 | 98.29 | 94.77 | 96.53 | 4,475 | -3.05(-3.06%) |
Mar 08, 2017 | 103.66 | 103.66 | 99.38 | 99.58 | 3,870 | -9.03(-8.31%) |
Mar 07, 2017 | 110.30 | 110.30 | 107.56 | 108.61 | 2,134 | +0.21(+0.19%) |
Mar 06, 2017 | 109.32 | 109.32 | 108.20 | 108.41 | 1,025 | -1.75(-1.59%) |
Mar 03, 2017 | 108.10 | 111.10 | 108.10 | 110.15 | 1,495 | +7.34(+7.14%) |
Mar 02, 2017 | 110.38 | 110.38 | 102.81 | 102.81 | 4,998 | -10.97(-9.64%) |
Mar 01, 2017 | 110.56 | 113.79 | 110.56 | 113.79 | 1,415 | +8.21(+7.77%) |
Feb 28, 2017 | 106.90 | 106.90 | 105.37 | 105.58 | 2,833 | -5.05(-4.57%) |
Feb 27, 2017 | 109.75 | 112.09 | 109.75 | 110.63 | 2,596 | +0.78(+0.71%) |
Feb 24, 2017 | 113.50 | 113.50 | 109.69 | 109.86 | 3,857 | -8.47(-7.16%) |
Feb 23, 2017 | 124.61 | 124.61 | 117.93 | 118.32 | 4,386 | -2.18(-1.81%) |
Feb 22, 2017 | 121.18 | 121.18 | 118.79 | 120.50 | 3,980 | +0.62(+0.52%) |
Feb 21, 2017 | 115.06 | 119.88 | 115.06 | 119.88 | 4,507 | +7.61(+6.78%) |
Feb 17, 2017 | 112.27 | 112.27 | 112.27 | 0 | -4.05(-3.48%) | |
Feb 16, 2017 | 118.77 | 119.19 | 115.18 | 116.31 | 5,154 | -0.87(-0.74%) |
Feb 15, 2017 | 112.28 | 117.20 | 111.16 | 117.18 | 4,814 | +6.22(+5.60%) |
Feb 14, 2017 | 110.75 | 110.97 | 107.23 | 110.97 | 2,888 | +0.68(+0.61%) |
Feb 13, 2017 | 109.91 | 110.29 | 108.97 | 110.29 | 2,124 | +1.27(+1.17%) |
Feb 10, 2017 | 103.07 | 109.01 | 103.07 | 109.01 | 4,000 | +7.08(+6.95%) |
Feb 09, 2017 | 101.40 | 101.93 | 101.40 | 101.93 | 2,266 | +2.29(+2.30%) |
Feb 08, 2017 | 96.16 | 99.64 | 95.90 | 99.64 | 5,004 | +2.14(+2.20%) |
Feb 07, 2017 | 98.21 | 98.21 | 97.06 | 97.50 | 2,040 | -0.04(-0.04%) |
Feb 06, 2017 | 100.91 | 100.91 | 97.54 | 97.54 | 4,742 | -4.51(-4.42%) |
Feb 03, 2017 | 102.29 | 102.94 | 100.88 | 102.05 | 1,810 | +1.01(+1.00%) |
Feb 02, 2017 | 100.54 | 101.55 | 99.77 | 101.04 | 5,492 | +1.50(+1.51%) |
Feb 01, 2017 | 99.21 | 99.54 | 97.57 | 99.54 | 4,230 | +2.48(+2.56%) |
Jan 31, 2017 | 97.21 | 97.21 | 96.62 | 97.06 | 7,948 | -0.06(-0.06%) |
Jan 30, 2017 | 101.40 | 101.40 | 97.11 | 97.11 | 2,321 | -5.47(-5.33%) |
Jan 27, 2017 | 102.21 | 103.12 | 101.89 | 102.59 | 4,386 | +2.22(+2.21%) |
Jan 26, 2017 | 102.52 | 102.52 | 100.37 | 100.37 | 1,810 | -2.53(-2.46%) |
Jan 25, 2017 | 102.31 | 103.50 | 102.31 | 102.90 | 3,572 | +1.50(+1.48%) |
Jan 24, 2017 | 99.02 | 101.73 | 99.02 | 101.40 | 3,908 | +2.41(+2.44%) |
Jan 23, 2017 | 94.43 | 98.99 | 94.43 | 98.99 | 5,855 | +6.21(+6.69%) |
Jan 20, 2017 | 90.34 | 92.78 | 90.34 | 92.78 | 3,638 | +3.61(+4.05%) |
Jan 19, 2017 | 89.56 | 89.56 | 88.60 | 89.17 | 2,859 | +0.20(+0.23%) |
Jan 18, 2017 | 88.52 | 88.97 | 88.52 | 88.97 | 1,157 | -0.81(-0.91%) |
Jan 17, 2017 | 87.28 | 89.78 | 87.28 | 89.78 | 2,097 | +1.67(+1.90%) |
Jan 13, 2017 | 88.11 | 88.11 | 88.11 | 0 | -0.86(-0.96%) | |
Jan 12, 2017 | 88.62 | 90.38 | 88.31 | 88.96 | 5,519 | +2.22(+2.56%) |
Jan 11, 2017 | 81.20 | 86.74 | 78.93 | 86.74 | 6,344 | +3.86(+4.66%) |
Jan 10, 2017 | 83.22 | 84.56 | 82.79 | 82.88 | 1,626 | +0.97(+1.19%) |
Jan 09, 2017 | 82.10 | 82.65 | 81.91 | 81.91 | 3,193 | +0.31(+0.38%) |
Jan 06, 2017 | 84.79 | 84.79 | 81.60 | 81.60 | 1,425 | -3.26(-3.85%) |
Jan 05, 2017 | 82.18 | 85.32 | 81.90 | 84.86 | 5,937 | +3.81(+4.70%) |
Jan 04, 2017 | 81.31 | 82.19 | 80.93 | 81.05 | 2,789 | +1.56(+1.96%) |