Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 112.78 | 114.00 | 111.14 | 112.05 | 1,152,881 | -1.49(-1.31%) |
Mar 30, 2017 | 115.14 | 115.79 | 113.40 | 113.54 | 1,093,150 | -0.45(-0.39%) |
Mar 29, 2017 | 111.66 | 114.41 | 111.49 | 113.99 | 819,160 | +1.96(+1.75%) |
Mar 28, 2017 | 110.16 | 112.45 | 109.76 | 112.03 | 900,017 | +2.07(+1.89%) |
Mar 27, 2017 | 107.85 | 110.43 | 107.57 | 109.96 | 853,060 | +0.57(+0.52%) |
Mar 24, 2017 | 110.22 | 110.66 | 109.08 | 109.39 | 759,757 | -0.44(-0.40%) |
Mar 23, 2017 | 110.80 | 111.74 | 109.72 | 109.83 | 774,146 | -0.87(-0.79%) |
Mar 22, 2017 | 110.69 | 111.64 | 109.94 | 110.70 | 805,244 | -0.39(-0.35%) |
Mar 21, 2017 | 112.81 | 113.45 | 110.95 | 111.09 | 900,467 | -1.56(-1.38%) |
Mar 20, 2017 | 112.40 | 113.17 | 111.29 | 112.65 | 903,764 | -0.74(-0.65%) |
Mar 17, 2017 | 114.10 | 114.83 | 112.86 | 113.39 | 1,079,291 | -0.12(-0.11%) |
Mar 16, 2017 | 115.34 | 115.61 | 113.20 | 113.51 | 981,479 | -1.83(-1.59%) |
Mar 15, 2017 | 114.51 | 115.87 | 113.33 | 115.34 | 1,531,071 | +1.99(+1.75%) |
Mar 14, 2017 | 111.54 | 113.81 | 109.89 | 113.35 | 2,113,374 | +0.27(+0.24%) |
Mar 13, 2017 | 111.51 | 113.20 | 111.48 | 113.08 | 801,313 | +1.28(+1.14%) |
Mar 10, 2017 | 114.38 | 114.38 | 111.21 | 111.81 | 1,272,738 | -1.58(-1.39%) |
Mar 09, 2017 | 111.40 | 113.57 | 110.78 | 113.38 | 1,181,697 | +1.36(+1.21%) |
Mar 08, 2017 | 116.22 | 116.57 | 111.75 | 112.02 | 1,369,931 | -4.49(-3.86%) |
Mar 07, 2017 | 117.83 | 117.93 | 116.29 | 116.51 | 963,986 | -1.02(-0.87%) |
Mar 06, 2017 | 117.47 | 118.62 | 117.00 | 117.53 | 904,644 | -0.25(-0.22%) |
Mar 03, 2017 | 117.57 | 119.04 | 117.21 | 117.79 | 645,727 | +0.60(+0.51%) |
Mar 02, 2017 | 119.14 | 119.75 | 117.02 | 117.19 | 858,006 | -3.26(-2.71%) |
Mar 01, 2017 | 119.37 | 120.95 | 118.81 | 120.45 | 986,710 | +2.56(+2.17%) |
Feb 28, 2017 | 117.56 | 118.53 | 116.87 | 117.89 | 930,744 | -0.24(-0.21%) |
Feb 27, 2017 | 119.16 | 119.58 | 117.78 | 118.14 | 1,083,324 | -0.05(-0.04%) |
Feb 24, 2017 | 118.47 | 119.69 | 117.68 | 118.18 | 954,208 | -1.45(-1.22%) |
Feb 23, 2017 | 122.57 | 122.57 | 117.87 | 119.64 | 954,076 | -0.68(-0.56%) |
Feb 22, 2017 | 121.35 | 122.44 | 120.17 | 120.31 | 1,936,757 | -2.25(-1.84%) |
Feb 21, 2017 | 125.45 | 125.48 | 122.37 | 122.56 | 1,557,264 | -1.24(-1.00%) |
Feb 17, 2017 | 123.80 | 123.80 | 123.80 | 0 | -0.98(-0.78%) | |
Feb 16, 2017 | 125.19 | 126.63 | 122.63 | 124.78 | 2,807,396 | -1.22(-0.97%) |
Feb 15, 2017 | 127.41 | 127.67 | 125.03 | 125.99 | 2,130,655 | -1.77(-1.39%) |
Feb 14, 2017 | 124.81 | 127.82 | 123.41 | 127.77 | 1,475,800 | +3.30(+2.65%) |
Feb 13, 2017 | 123.38 | 125.22 | 122.64 | 124.47 | 1,261,140 | +1.06(+0.86%) |
Feb 10, 2017 | 122.83 | 124.67 | 122.51 | 123.41 | 1,359,186 | +1.91(+1.57%) |
Feb 09, 2017 | 119.80 | 122.01 | 119.80 | 121.49 | 1,332,936 | +2.30(+1.93%) |
Feb 08, 2017 | 118.25 | 119.68 | 114.81 | 119.20 | 2,513,572 | -0.18(-0.15%) |
Feb 07, 2017 | 121.51 | 121.70 | 118.26 | 119.38 | 2,198,295 | -3.58(-2.91%) |
Feb 06, 2017 | 127.28 | 127.66 | 122.71 | 122.96 | 1,207,083 | -3.44(-2.72%) |
Feb 03, 2017 | 124.55 | 126.57 | 123.40 | 126.39 | 1,211,483 | +2.11(+1.70%) |
Feb 02, 2017 | 125.47 | 125.67 | 123.25 | 124.29 | 1,113,751 | -0.83(-0.66%) |
Feb 01, 2017 | 127.58 | 127.66 | 123.74 | 125.11 | 1,364,094 | -1.60(-1.27%) |
Jan 31, 2017 | 126.69 | 126.88 | 125.23 | 126.71 | 885,657 | +0.22(+0.17%) |
Jan 30, 2017 | 129.62 | 129.62 | 125.25 | 126.50 | 1,057,992 | -4.19(-3.21%) |
Jan 27, 2017 | 131.95 | 132.40 | 129.42 | 130.69 | 717,152 | -1.60(-1.21%) |
Jan 26, 2017 | 132.11 | 133.90 | 131.50 | 132.29 | 1,217,519 | +1.16(+0.89%) |
Jan 25, 2017 | 129.41 | 131.18 | 128.60 | 131.13 | 976,472 | +1.52(+1.17%) |
Jan 24, 2017 | 129.85 | 130.54 | 128.54 | 129.61 | 623,707 | +1.05(+0.82%) |
Jan 23, 2017 | 128.61 | 130.00 | 127.85 | 128.56 | 750,976 | -0.75(-0.58%) |
Jan 20, 2017 | 131.36 | 132.10 | 128.78 | 129.31 | 822,738 | -0.52(-0.40%) |
Jan 19, 2017 | 129.53 | 130.82 | 128.91 | 129.83 | 585,219 | +0.19(+0.14%) |
Jan 18, 2017 | 129.17 | 130.92 | 128.62 | 129.65 | 721,889 | -0.56(-0.43%) |
Jan 17, 2017 | 131.65 | 132.56 | 128.98 | 130.21 | 840,602 | -0.67(-0.51%) |
Jan 13, 2017 | 130.88 | 130.88 | 130.88 | 0 | +0.76(+0.58%) | |
Jan 12, 2017 | 135.10 | 135.23 | 129.29 | 130.12 | 1,210,644 | -3.40(-2.55%) |
Jan 11, 2017 | 133.08 | 135.09 | 131.64 | 133.52 | 1,330,928 | +1.06(+0.80%) |
Jan 10, 2017 | 131.21 | 132.91 | 130.50 | 132.46 | 1,028,421 | +1.86(+1.42%) |
Jan 09, 2017 | 129.73 | 131.70 | 129.01 | 130.60 | 913,375 | -0.61(-0.46%) |
Jan 06, 2017 | 131.54 | 132.26 | 130.15 | 131.21 | 683,707 | -0.09(-0.07%) |
Jan 05, 2017 | 129.80 | 132.68 | 129.60 | 131.31 | 1,283,742 | +1.51(+1.16%) |
Jan 04, 2017 | 129.78 | 130.59 | 127.98 | 129.80 | 628,806 | -0.27(-0.21%) |