Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 102.32 | 102.42 | 102.14 | 102.14 | 23,256 | -0.22(-0.22%) |
Mar 30, 2017 | 102.70 | 102.70 | 102.33 | 102.37 | 7,721 | -0.45(-0.44%) |
Mar 29, 2017 | 102.61 | 102.89 | 102.61 | 102.82 | 44,658 | +0.16(+0.16%) |
Mar 28, 2017 | 101.96 | 102.85 | 101.96 | 102.66 | 110,302 | +0.53(+0.52%) |
Mar 27, 2017 | 101.70 | 102.19 | 101.70 | 102.13 | 22,065 | +0.00(+0.00%) |
Mar 24, 2017 | 102.17 | 102.36 | 101.82 | 102.13 | 17,793 | +0.01(+0.01%) |
Mar 23, 2017 | 102.02 | 102.61 | 102.02 | 102.12 | 13,575 | -0.06(-0.06%) |
Mar 22, 2017 | 102.32 | 102.43 | 101.95 | 102.18 | 72,745 | -0.35(-0.34%) |
Mar 21, 2017 | 103.29 | 103.29 | 102.51 | 102.53 | 67,725 | -0.66(-0.63%) |
Mar 20, 2017 | 103.07 | 103.25 | 103.03 | 103.18 | 5,680 | +0.04(+0.04%) |
Mar 17, 2017 | 103.61 | 103.61 | 103.14 | 103.14 | 8,481 | -0.16(-0.16%) |
Mar 16, 2017 | 103.43 | 103.43 | 103.12 | 103.31 | 20,063 | +0.03(+0.03%) |
Mar 15, 2017 | 102.53 | 103.52 | 102.53 | 103.27 | 42,871 | +0.97(+0.95%) |
Mar 14, 2017 | 102.28 | 102.45 | 102.25 | 102.31 | 12,006 | -0.14(-0.13%) |
Mar 13, 2017 | 102.14 | 102.49 | 102.14 | 102.44 | 7,340 | +0.15(+0.14%) |
Mar 10, 2017 | 102.08 | 102.37 | 102.00 | 102.30 | 12,930 | +0.59(+0.58%) |
Mar 09, 2017 | 101.64 | 101.86 | 101.50 | 101.71 | 9,143 | +0.10(+0.10%) |
Mar 08, 2017 | 101.49 | 101.79 | 101.44 | 101.60 | 17,574 | -0.08(-0.08%) |
Mar 07, 2017 | 101.65 | 101.82 | 101.61 | 101.68 | 6,581 | -0.23(-0.23%) |
Mar 06, 2017 | 101.89 | 101.97 | 101.66 | 101.91 | 166,287 | -0.33(-0.32%) |
Mar 03, 2017 | 102.29 | 102.29 | 101.91 | 102.24 | 35,340 | -0.09(-0.08%) |
Mar 02, 2017 | 102.44 | 102.57 | 102.32 | 102.32 | 15,637 | -0.07(-0.07%) |
Mar 01, 2017 | 101.85 | 102.60 | 101.85 | 102.39 | 19,942 | +0.78(+0.77%) |
Feb 28, 2017 | 101.37 | 101.78 | 101.28 | 101.61 | 8,642 | +0.19(+0.18%) |
Feb 27, 2017 | 101.46 | 101.48 | 101.11 | 101.42 | 11,072 | -0.14(-0.14%) |
Feb 24, 2017 | 101.10 | 101.57 | 101.10 | 101.57 | 11,322 | +0.20(+0.19%) |
Feb 23, 2017 | 101.58 | 101.77 | 101.37 | 101.37 | 8,089 | -0.21(-0.21%) |
Feb 22, 2017 | 101.47 | 101.59 | 101.31 | 101.59 | 6,600 | -0.02(-0.02%) |
Feb 21, 2017 | 100.77 | 101.61 | 100.77 | 101.61 | 11,028 | +0.91(+0.90%) |
Feb 17, 2017 | 100.70 | 100.70 | 100.70 | 0 | +0.66(+0.66%) | |
Feb 16, 2017 | 100.17 | 100.27 | 99.80 | 100.04 | 12,776 | -0.25(-0.25%) |
Feb 15, 2017 | 99.64 | 100.29 | 99.42 | 100.28 | 11,136 | +0.77(+0.77%) |
Feb 14, 2017 | 99.27 | 99.61 | 99.15 | 99.51 | 12,404 | +0.11(+0.11%) |
Feb 13, 2017 | 99.45 | 99.50 | 99.25 | 99.40 | 11,640 | +0.09(+0.09%) |
Feb 10, 2017 | 99.07 | 99.41 | 99.07 | 99.32 | 14,095 | +0.47(+0.48%) |
Feb 09, 2017 | 98.28 | 98.96 | 98.28 | 98.84 | 17,666 | +0.50(+0.51%) |
Feb 08, 2017 | 97.83 | 98.36 | 97.83 | 98.34 | 20,840 | +0.44(+0.45%) |
Feb 07, 2017 | 97.64 | 97.94 | 97.61 | 97.91 | 7,558 | +0.38(+0.39%) |
Feb 06, 2017 | 97.75 | 97.75 | 97.48 | 97.53 | 19,895 | -0.24(-0.25%) |
Feb 03, 2017 | 97.57 | 98.09 | 97.57 | 97.77 | 23,106 | +0.35(+0.36%) |
Feb 02, 2017 | 97.37 | 97.75 | 97.33 | 97.42 | 22,803 | +0.39(+0.41%) |
Feb 01, 2017 | 97.29 | 97.31 | 96.84 | 97.02 | 22,030 | -0.37(-0.38%) |
Jan 31, 2017 | 96.81 | 97.39 | 96.81 | 97.39 | 7,977 | +0.22(+0.23%) |
Jan 30, 2017 | 97.09 | 97.20 | 96.78 | 97.17 | 12,819 | -0.21(-0.21%) |
Jan 27, 2017 | 97.75 | 97.75 | 97.21 | 97.37 | 25,496 | -0.49(-0.50%) |
Jan 26, 2017 | 98.46 | 98.46 | 97.82 | 97.86 | 29,971 | -0.78(-0.79%) |
Jan 25, 2017 | 98.30 | 98.71 | 98.30 | 98.64 | 46,248 | +0.52(+0.53%) |
Jan 24, 2017 | 97.18 | 98.14 | 97.18 | 98.12 | 20,222 | +1.14(+1.17%) |
Jan 23, 2017 | 96.90 | 97.03 | 96.71 | 96.98 | 34,345 | -0.01(-0.01%) |
Jan 20, 2017 | 96.63 | 97.04 | 96.51 | 96.99 | 42,760 | +0.71(+0.74%) |
Jan 19, 2017 | 96.48 | 96.56 | 96.04 | 96.28 | 19,011 | -0.26(-0.27%) |
Jan 18, 2017 | 96.29 | 96.56 | 96.25 | 96.54 | 16,763 | +0.28(+0.30%) |
Jan 17, 2017 | 95.35 | 96.29 | 95.35 | 96.25 | 29,559 | +0.96(+1.01%) |
Jan 13, 2017 | 95.30 | 95.30 | 95.30 | 0 | +0.11(+0.12%) | |
Jan 12, 2017 | 95.13 | 95.20 | 94.74 | 95.18 | 12,007 | -0.06(-0.06%) |
Jan 11, 2017 | 95.10 | 95.26 | 94.90 | 95.24 | 24,504 | +0.07(+0.07%) |
Jan 10, 2017 | 95.43 | 95.43 | 95.09 | 95.18 | 25,764 | -0.21(-0.22%) |
Jan 09, 2017 | 95.81 | 95.81 | 95.33 | 95.39 | 24,698 | -0.65(-0.68%) |
Jan 06, 2017 | 95.99 | 96.27 | 95.70 | 96.04 | 54,103 | +0.00(+0.00%) |
Jan 05, 2017 | 96.01 | 96.10 | 95.74 | 96.04 | 18,979 | -0.07(-0.07%) |
Jan 04, 2017 | 95.59 | 96.25 | 95.59 | 96.11 | 45,254 | +0.84(+0.88%) |