Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.78 | 102.88 | 102.60 | 102.60 | 23,152 | -0.22(-0.22%) |
Mar 30, 2017 | 103.16 | 103.16 | 102.79 | 102.83 | 7,687 | -0.46(-0.44%) |
Mar 29, 2017 | 103.07 | 103.35 | 103.07 | 103.28 | 44,458 | +0.16(+0.16%) |
Mar 28, 2017 | 102.42 | 103.31 | 102.42 | 103.12 | 109,810 | +0.54(+0.52%) |
Mar 27, 2017 | 102.15 | 102.64 | 102.15 | 102.58 | 21,967 | +0.00(+0.00%) |
Mar 24, 2017 | 102.63 | 102.82 | 102.27 | 102.58 | 17,713 | +0.01(+0.01%) |
Mar 23, 2017 | 102.48 | 103.07 | 102.48 | 102.57 | 13,514 | -0.06(-0.06%) |
Mar 22, 2017 | 102.78 | 102.89 | 102.41 | 102.64 | 72,420 | -0.35(-0.34%) |
Mar 21, 2017 | 103.75 | 103.75 | 102.97 | 102.99 | 67,423 | -0.66(-0.63%) |
Mar 20, 2017 | 103.53 | 103.72 | 103.49 | 103.64 | 5,655 | +0.04(+0.04%) |
Mar 17, 2017 | 104.07 | 104.08 | 103.61 | 103.61 | 8,443 | -0.16(-0.16%) |
Mar 16, 2017 | 103.89 | 103.89 | 103.58 | 103.77 | 19,973 | +0.03(+0.03%) |
Mar 15, 2017 | 102.99 | 103.98 | 102.99 | 103.73 | 42,679 | +0.97(+0.94%) |
Mar 14, 2017 | 102.74 | 102.91 | 102.70 | 102.76 | 11,952 | -0.14(-0.13%) |
Mar 13, 2017 | 102.60 | 102.95 | 102.60 | 102.90 | 7,308 | +0.15(+0.14%) |
Mar 10, 2017 | 102.54 | 102.83 | 102.46 | 102.75 | 12,872 | +0.59(+0.58%) |
Mar 09, 2017 | 102.09 | 102.32 | 101.96 | 102.16 | 9,102 | +0.10(+0.10%) |
Mar 08, 2017 | 101.95 | 102.24 | 101.89 | 102.06 | 17,496 | -0.08(-0.08%) |
Mar 07, 2017 | 102.11 | 102.27 | 102.07 | 102.14 | 6,552 | -0.23(-0.23%) |
Mar 06, 2017 | 102.34 | 102.43 | 102.11 | 102.37 | 165,545 | -0.33(-0.32%) |
Mar 03, 2017 | 102.75 | 102.75 | 102.37 | 102.69 | 35,183 | -0.09(-0.08%) |
Mar 02, 2017 | 102.90 | 103.03 | 102.78 | 102.78 | 15,567 | -0.07(-0.07%) |
Mar 01, 2017 | 102.31 | 103.06 | 102.31 | 102.85 | 19,853 | +0.78(+0.77%) |
Feb 28, 2017 | 101.82 | 102.24 | 101.73 | 102.06 | 8,603 | +0.19(+0.18%) |
Feb 27, 2017 | 101.91 | 101.93 | 101.56 | 101.88 | 11,023 | -0.14(-0.14%) |
Feb 24, 2017 | 101.55 | 102.02 | 101.55 | 102.02 | 11,272 | +0.20(+0.19%) |
Feb 23, 2017 | 102.03 | 102.23 | 101.83 | 101.83 | 8,053 | -0.22(-0.21%) |
Feb 22, 2017 | 101.92 | 102.05 | 101.77 | 102.04 | 6,570 | -0.02(-0.02%) |
Feb 21, 2017 | 101.22 | 102.07 | 101.22 | 102.06 | 10,979 | +0.92(+0.91%) |
Feb 17, 2017 | 101.15 | 101.15 | 101.15 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 100.62 | 100.72 | 100.25 | 100.48 | 12,719 | -0.25(-0.25%) |
Feb 15, 2017 | 100.09 | 100.74 | 99.87 | 100.73 | 11,087 | +0.77(+0.77%) |
Feb 14, 2017 | 99.72 | 100.06 | 99.60 | 99.96 | 12,349 | +0.11(+0.11%) |
Feb 13, 2017 | 99.90 | 99.94 | 99.69 | 99.85 | 11,588 | +0.09(+0.09%) |
Feb 10, 2017 | 99.51 | 99.86 | 99.51 | 99.76 | 14,032 | +0.48(+0.48%) |
Feb 09, 2017 | 98.72 | 99.40 | 98.72 | 99.29 | 17,588 | +0.50(+0.51%) |
Feb 08, 2017 | 98.27 | 98.80 | 98.27 | 98.78 | 20,747 | +0.44(+0.45%) |
Feb 07, 2017 | 98.08 | 98.37 | 98.05 | 98.34 | 7,524 | +0.38(+0.39%) |
Feb 06, 2017 | 98.19 | 98.19 | 97.91 | 97.97 | 19,806 | -0.24(-0.25%) |
Feb 03, 2017 | 98.01 | 98.53 | 98.01 | 98.21 | 23,003 | +0.35(+0.36%) |
Feb 02, 2017 | 97.80 | 98.19 | 97.77 | 97.85 | 22,701 | +0.40(+0.41%) |
Feb 01, 2017 | 97.73 | 97.75 | 97.28 | 97.46 | 21,932 | -0.37(-0.38%) |
Jan 31, 2017 | 97.24 | 97.83 | 97.24 | 97.83 | 7,942 | +0.22(+0.23%) |
Jan 30, 2017 | 97.53 | 97.63 | 97.21 | 97.61 | 12,762 | -0.21(-0.21%) |
Jan 27, 2017 | 98.19 | 98.19 | 97.65 | 97.81 | 25,382 | -0.49(-0.50%) |
Jan 26, 2017 | 98.90 | 98.90 | 98.26 | 98.30 | 29,837 | -0.78(-0.79%) |
Jan 25, 2017 | 98.74 | 99.15 | 98.74 | 99.08 | 46,042 | +0.52(+0.53%) |
Jan 24, 2017 | 97.61 | 98.58 | 97.61 | 98.56 | 20,131 | +1.14(+1.17%) |
Jan 23, 2017 | 97.33 | 97.47 | 97.15 | 97.42 | 34,192 | -0.01(-0.01%) |
Jan 20, 2017 | 97.06 | 97.47 | 96.94 | 97.42 | 42,569 | +0.71(+0.74%) |
Jan 19, 2017 | 96.92 | 96.99 | 96.47 | 96.71 | 18,926 | -0.26(-0.27%) |
Jan 18, 2017 | 96.72 | 96.99 | 96.69 | 96.97 | 16,688 | +0.29(+0.30%) |
Jan 17, 2017 | 95.77 | 96.72 | 95.77 | 96.69 | 29,427 | +0.96(+1.01%) |
Jan 13, 2017 | 95.72 | 95.72 | 95.72 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.56 | 95.62 | 95.16 | 95.61 | 11,953 | -0.06(-0.06%) |
Jan 11, 2017 | 95.52 | 95.69 | 95.33 | 95.67 | 24,394 | +0.07(+0.07%) |
Jan 10, 2017 | 95.86 | 95.86 | 95.52 | 95.60 | 25,649 | -0.21(-0.22%) |
Jan 09, 2017 | 96.24 | 96.24 | 95.76 | 95.82 | 24,587 | -0.65(-0.68%) |
Jan 06, 2017 | 96.42 | 96.70 | 96.13 | 96.47 | 53,862 | +0.00(+0.00%) |
Jan 05, 2017 | 96.44 | 96.53 | 96.17 | 96.47 | 18,894 | -0.07(-0.07%) |
Jan 04, 2017 | 96.02 | 96.69 | 96.02 | 96.54 | 45,052 | +0.84(+0.88%) |