Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 111.30 | 111.70 | 111.13 | 111.22 | 76,771 | -0.25(-0.23%) |
Mar 30, 2017 | 110.89 | 111.54 | 110.82 | 111.47 | 82,561 | +0.67(+0.60%) |
Mar 29, 2017 | 110.64 | 111.40 | 110.28 | 110.81 | 74,987 | +0.11(+0.10%) |
Mar 28, 2017 | 109.41 | 111.06 | 109.31 | 110.70 | 80,239 | +1.16(+1.06%) |
Mar 27, 2017 | 108.76 | 109.76 | 108.27 | 109.54 | 122,023 | -0.35(-0.32%) |
Mar 24, 2017 | 110.39 | 110.67 | 109.50 | 109.89 | 88,736 | -0.36(-0.32%) |
Mar 23, 2017 | 110.25 | 110.93 | 110.03 | 110.25 | 67,779 | -0.04(-0.03%) |
Mar 22, 2017 | 109.95 | 110.42 | 109.62 | 110.28 | 94,209 | +0.31(+0.28%) |
Mar 21, 2017 | 112.22 | 112.24 | 109.90 | 109.98 | 110,030 | -1.89(-1.69%) |
Mar 20, 2017 | 112.18 | 112.31 | 111.71 | 111.86 | 83,232 | -0.27(-0.24%) |
Mar 17, 2017 | 112.07 | 112.42 | 111.76 | 112.13 | 68,446 | +0.44(+0.39%) |
Mar 16, 2017 | 112.29 | 112.29 | 111.56 | 111.69 | 92,689 | -0.41(-0.37%) |
Mar 15, 2017 | 110.96 | 112.39 | 110.84 | 112.11 | 83,005 | +1.41(+1.27%) |
Mar 14, 2017 | 111.27 | 111.35 | 110.38 | 110.70 | 90,116 | -1.01(-0.91%) |
Mar 13, 2017 | 111.72 | 111.86 | 111.38 | 111.71 | 86,692 | +0.02(+0.02%) |
Mar 10, 2017 | 111.44 | 111.72 | 110.80 | 111.69 | 102,075 | +0.80(+0.72%) |
Mar 09, 2017 | 111.65 | 111.73 | 110.52 | 110.90 | 100,096 | -0.60(-0.54%) |
Mar 08, 2017 | 112.00 | 112.13 | 111.39 | 111.50 | 86,979 | -0.44(-0.39%) |
Mar 07, 2017 | 112.22 | 112.46 | 111.83 | 111.94 | 164,396 | -0.47(-0.42%) |
Mar 06, 2017 | 112.28 | 112.51 | 112.05 | 112.41 | 105,884 | -0.38(-0.33%) |
Mar 03, 2017 | 112.64 | 112.96 | 112.25 | 112.79 | 97,841 | +0.09(+0.08%) |
Mar 02, 2017 | 113.83 | 113.83 | 112.62 | 112.70 | 111,457 | -1.19(-1.04%) |
Mar 01, 2017 | 112.93 | 114.22 | 112.93 | 113.89 | 399,537 | +2.01(+1.80%) |
Feb 28, 2017 | 112.55 | 112.63 | 111.75 | 111.87 | 160,486 | -0.74(-0.66%) |
Feb 27, 2017 | 111.95 | 112.62 | 111.69 | 112.62 | 219,592 | +0.67(+0.60%) |
Feb 24, 2017 | 110.97 | 111.94 | 110.70 | 111.94 | 154,079 | +0.50(+0.45%) |
Feb 23, 2017 | 112.46 | 112.55 | 111.15 | 111.44 | 104,430 | -0.80(-0.71%) |
Feb 22, 2017 | 112.38 | 112.41 | 111.96 | 112.24 | 132,188 | -0.40(-0.36%) |
Feb 21, 2017 | 112.27 | 112.74 | 112.18 | 112.64 | 223,310 | +0.59(+0.53%) |
Feb 17, 2017 | 112.05 | 112.05 | 112.05 | 0 | +0.08(+0.07%) | |
Feb 16, 2017 | 111.96 | 112.00 | 111.24 | 111.97 | 139,637 | +0.00(+0.00%) |
Feb 15, 2017 | 111.37 | 112.11 | 111.18 | 111.97 | 159,870 | +0.63(+0.57%) |
Feb 14, 2017 | 111.14 | 111.34 | 110.75 | 111.34 | 166,376 | +0.06(+0.06%) |
Feb 13, 2017 | 110.81 | 111.53 | 110.81 | 111.27 | 159,813 | +0.89(+0.80%) |
Feb 10, 2017 | 109.96 | 110.49 | 109.83 | 110.39 | 161,307 | +0.83(+0.76%) |
Feb 09, 2017 | 108.87 | 109.76 | 108.72 | 109.56 | 119,939 | +0.95(+0.87%) |
Feb 08, 2017 | 108.75 | 108.75 | 108.22 | 108.61 | 100,480 | -0.18(-0.16%) |
Feb 07, 2017 | 109.10 | 109.39 | 108.68 | 108.79 | 115,788 | +0.12(+0.11%) |
Feb 06, 2017 | 108.84 | 109.07 | 108.40 | 108.67 | 156,503 | -0.14(-0.13%) |
Feb 03, 2017 | 108.28 | 108.90 | 108.12 | 108.81 | 126,393 | +1.02(+0.95%) |
Feb 02, 2017 | 107.86 | 108.19 | 107.39 | 107.79 | 183,941 | -0.31(-0.29%) |
Feb 01, 2017 | 108.37 | 108.84 | 107.60 | 108.11 | 638,596 | -0.12(-0.11%) |
Jan 31, 2017 | 108.64 | 108.65 | 107.58 | 108.22 | 171,044 | -0.80(-0.73%) |
Jan 30, 2017 | 109.62 | 109.62 | 108.19 | 109.02 | 198,717 | -0.91(-0.83%) |
Jan 27, 2017 | 110.42 | 110.43 | 109.82 | 109.93 | 369,340 | -0.34(-0.31%) |
Jan 26, 2017 | 110.22 | 110.68 | 109.75 | 110.27 | 207,875 | +0.15(+0.14%) |
Jan 25, 2017 | 109.62 | 110.25 | 109.53 | 110.12 | 379,518 | +1.23(+1.13%) |
Jan 24, 2017 | 107.68 | 109.08 | 107.62 | 108.89 | 176,673 | +1.36(+1.27%) |
Jan 23, 2017 | 108.16 | 108.28 | 107.01 | 107.53 | 1,159,344 | -0.72(-0.67%) |
Jan 20, 2017 | 108.29 | 108.40 | 107.76 | 108.26 | 260,209 | +0.05(+0.05%) |
Jan 19, 2017 | 108.32 | 108.83 | 107.64 | 108.20 | 133,692 | +0.39(+0.36%) |
Jan 18, 2017 | 107.25 | 107.91 | 107.13 | 107.81 | 110,314 | +0.51(+0.48%) |
Jan 17, 2017 | 107.94 | 107.94 | 107.10 | 107.30 | 241,766 | -1.01(-0.93%) |
Jan 13, 2017 | 108.31 | 108.31 | 108.31 | 0 | +0.50(+0.46%) | |
Jan 12, 2017 | 108.19 | 108.19 | 106.74 | 107.81 | 194,092 | -0.52(-0.48%) |
Jan 11, 2017 | 107.78 | 108.33 | 107.64 | 108.33 | 254,867 | +0.65(+0.61%) |
Jan 10, 2017 | 107.23 | 108.06 | 107.16 | 107.68 | 195,496 | +0.53(+0.49%) |
Jan 09, 2017 | 107.86 | 107.92 | 107.08 | 107.15 | 154,618 | -0.77(-0.71%) |
Jan 06, 2017 | 107.69 | 108.36 | 107.22 | 107.92 | 151,172 | +0.33(+0.31%) |
Jan 05, 2017 | 108.05 | 108.52 | 107.09 | 107.59 | 213,436 | -0.57(-0.53%) |
Jan 04, 2017 | 107.66 | 108.19 | 107.61 | 108.16 | 222,451 | +0.73(+0.68%) |