Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 111.60 | 111.60 | 110.74 | 111.27 | 812,779 | -0.52(-0.47%) |
Mar 30, 2017 | 111.20 | 112.05 | 110.88 | 111.79 | 680,513 | +0.66(+0.59%) |
Mar 29, 2017 | 111.54 | 111.76 | 110.40 | 111.13 | 553,055 | -0.56(-0.50%) |
Mar 28, 2017 | 110.74 | 111.99 | 110.50 | 111.69 | 440,763 | +0.90(+0.81%) |
Mar 27, 2017 | 110.05 | 110.97 | 109.43 | 110.79 | 1,134,355 | -0.10(-0.09%) |
Mar 24, 2017 | 111.21 | 112.16 | 110.45 | 110.89 | 514,334 | -0.53(-0.48%) |
Mar 23, 2017 | 110.84 | 111.96 | 110.73 | 111.42 | 569,985 | +0.43(+0.39%) |
Mar 22, 2017 | 110.91 | 111.23 | 110.26 | 110.99 | 461,448 | +0.09(+0.08%) |
Mar 21, 2017 | 112.59 | 113.00 | 110.76 | 110.90 | 1,125,574 | -1.65(-1.47%) |
Mar 20, 2017 | 112.41 | 112.82 | 112.14 | 112.55 | 448,385 | +0.24(+0.21%) |
Mar 17, 2017 | 111.98 | 112.69 | 111.57 | 112.31 | 1,487,458 | +0.66(+0.59%) |
Mar 16, 2017 | 111.92 | 112.34 | 111.45 | 111.65 | 543,483 | -0.10(-0.09%) |
Mar 15, 2017 | 110.85 | 111.92 | 110.57 | 111.75 | 802,211 | +1.19(+1.08%) |
Mar 14, 2017 | 110.00 | 110.70 | 109.88 | 110.56 | 547,760 | -0.23(-0.21%) |
Mar 13, 2017 | 110.34 | 111.22 | 109.77 | 110.79 | 757,922 | +0.17(+0.15%) |
Mar 10, 2017 | 109.46 | 110.64 | 109.20 | 110.62 | 765,697 | +0.63(+0.57%) |
Mar 09, 2017 | 109.91 | 110.81 | 109.62 | 109.99 | 1,056,602 | -0.04(-0.04%) |
Mar 08, 2017 | 109.73 | 110.15 | 109.30 | 110.03 | 759,899 | +0.30(+0.27%) |
Mar 07, 2017 | 109.63 | 110.52 | 109.52 | 109.73 | 556,825 | -0.17(-0.15%) |
Mar 06, 2017 | 109.68 | 110.19 | 109.32 | 109.90 | 719,116 | -0.56(-0.51%) |
Mar 03, 2017 | 110.50 | 110.59 | 109.98 | 110.46 | 822,248 | +0.16(+0.15%) |
Mar 02, 2017 | 110.81 | 111.27 | 110.05 | 110.30 | 754,480 | -0.61(-0.55%) |
Mar 01, 2017 | 110.80 | 111.26 | 110.38 | 110.91 | 860,006 | +1.01(+0.92%) |
Feb 28, 2017 | 110.96 | 111.62 | 109.51 | 109.90 | 882,152 | -1.47(-1.32%) |
Feb 27, 2017 | 111.12 | 111.67 | 110.94 | 111.37 | 1,609,650 | +0.27(+0.24%) |
Feb 24, 2017 | 109.59 | 111.10 | 109.50 | 111.10 | 742,831 | +1.26(+1.15%) |
Feb 23, 2017 | 110.45 | 110.74 | 109.60 | 109.84 | 1,252,924 | -0.60(-0.54%) |
Feb 22, 2017 | 110.51 | 110.70 | 109.63 | 110.44 | 714,817 | -0.58(-0.52%) |
Feb 21, 2017 | 109.54 | 111.20 | 109.54 | 111.02 | 727,357 | +1.56(+1.43%) |
Feb 17, 2017 | 109.46 | 109.46 | 109.46 | 0 | +0.81(+0.75%) | |
Feb 16, 2017 | 107.57 | 108.82 | 107.52 | 108.65 | 1,107,194 | +1.33(+1.24%) |
Feb 15, 2017 | 107.47 | 108.09 | 107.11 | 107.32 | 1,004,509 | -0.62(-0.57%) |
Feb 14, 2017 | 106.36 | 107.97 | 106.00 | 107.94 | 708,821 | +0.93(+0.87%) |
Feb 13, 2017 | 106.01 | 107.03 | 105.80 | 107.01 | 676,842 | +1.27(+1.20%) |
Feb 10, 2017 | 105.01 | 105.93 | 104.16 | 105.74 | 709,213 | +1.25(+1.20%) |
Feb 09, 2017 | 105.33 | 105.81 | 104.47 | 104.49 | 878,039 | -0.42(-0.40%) |
Feb 08, 2017 | 104.98 | 105.61 | 104.58 | 104.91 | 2,215,010 | -0.43(-0.41%) |
Feb 07, 2017 | 104.93 | 105.47 | 104.04 | 105.34 | 863,989 | +0.21(+0.20%) |
Feb 06, 2017 | 104.15 | 105.90 | 104.02 | 105.13 | 1,410,774 | +0.83(+0.80%) |
Feb 03, 2017 | 105.21 | 105.47 | 104.24 | 104.30 | 1,023,580 | -0.68(-0.65%) |
Feb 02, 2017 | 100.81 | 105.32 | 100.79 | 104.98 | 1,395,652 | +3.15(+3.09%) |
Feb 01, 2017 | 102.82 | 103.34 | 101.50 | 101.83 | 749,163 | -0.88(-0.86%) |
Jan 31, 2017 | 102.17 | 102.73 | 100.61 | 102.71 | 658,118 | +0.33(+0.32%) |
Jan 30, 2017 | 102.90 | 104.29 | 101.88 | 102.38 | 555,398 | -0.15(-0.15%) |
Jan 27, 2017 | 101.46 | 103.61 | 101.03 | 102.53 | 720,419 | +1.30(+1.28%) |
Jan 26, 2017 | 101.01 | 101.65 | 100.99 | 101.23 | 377,715 | +0.11(+0.11%) |
Jan 25, 2017 | 102.37 | 102.37 | 100.83 | 101.12 | 463,000 | -0.95(-0.93%) |
Jan 24, 2017 | 100.73 | 102.41 | 100.58 | 102.07 | 436,020 | +1.36(+1.35%) |
Jan 23, 2017 | 100.10 | 100.94 | 99.13 | 100.71 | 548,765 | +0.52(+0.52%) |
Jan 20, 2017 | 100.45 | 100.70 | 99.89 | 100.19 | 478,329 | +0.20(+0.20%) |
Jan 19, 2017 | 101.06 | 101.71 | 99.80 | 99.99 | 579,762 | -0.86(-0.85%) |
Jan 18, 2017 | 100.29 | 101.40 | 100.09 | 100.85 | 698,692 | +0.67(+0.67%) |
Jan 17, 2017 | 101.20 | 101.38 | 99.89 | 100.18 | 527,513 | -1.58(-1.55%) |
Jan 13, 2017 | 101.76 | 101.76 | 101.76 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 101.77 | 102.06 | 101.01 | 101.79 | 383,210 | +0.00(+0.00%) |
Jan 11, 2017 | 101.42 | 101.95 | 101.05 | 101.79 | 427,726 | +0.08(+0.08%) |
Jan 10, 2017 | 102.24 | 102.26 | 101.16 | 101.71 | 477,941 | -0.43(-0.42%) |
Jan 09, 2017 | 104.19 | 104.38 | 102.12 | 102.14 | 602,501 | -2.41(-2.31%) |
Jan 06, 2017 | 103.51 | 104.71 | 103.47 | 104.55 | 683,692 | +1.14(+1.10%) |
Jan 05, 2017 | 103.11 | 103.93 | 102.69 | 103.41 | 638,858 | +0.13(+0.13%) |
Jan 04, 2017 | 103.00 | 103.59 | 102.49 | 103.28 | 660,313 | +0.56(+0.55%) |