Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 107.49 | 107.94 | 106.72 | 106.75 | 2,361,318 | -0.57(-0.53%) |
Mar 30, 2017 | 107.65 | 107.75 | 106.91 | 107.32 | 2,280,312 | -0.41(-0.38%) |
Mar 29, 2017 | 108.34 | 108.38 | 107.00 | 107.73 | 2,738,738 | -0.33(-0.31%) |
Mar 28, 2017 | 106.70 | 108.94 | 105.98 | 108.06 | 6,194,205 | +1.75(+1.64%) |
Mar 27, 2017 | 105.73 | 106.68 | 105.35 | 106.32 | 3,505,135 | +0.36(+0.34%) |
Mar 24, 2017 | 107.56 | 108.03 | 105.75 | 105.95 | 4,435,460 | -1.58(-1.47%) |
Mar 23, 2017 | 109.28 | 109.54 | 107.34 | 107.54 | 7,991,854 | -5.09(-4.52%) |
Mar 22, 2017 | 111.34 | 112.68 | 110.84 | 112.63 | 4,815,067 | +1.64(+1.48%) |
Mar 21, 2017 | 111.39 | 111.68 | 110.09 | 110.99 | 3,615,741 | +0.22(+0.20%) |
Mar 20, 2017 | 111.51 | 111.66 | 110.58 | 110.77 | 2,534,995 | -0.74(-0.66%) |
Mar 17, 2017 | 111.06 | 111.72 | 110.27 | 111.51 | 5,169,655 | +1.00(+0.90%) |
Mar 16, 2017 | 111.22 | 111.48 | 110.08 | 110.51 | 2,450,323 | -0.62(-0.56%) |
Mar 15, 2017 | 109.90 | 111.31 | 109.56 | 111.14 | 2,344,355 | +0.79(+0.72%) |
Mar 14, 2017 | 110.58 | 111.07 | 110.09 | 110.34 | 1,828,000 | -0.12(-0.11%) |
Mar 13, 2017 | 110.63 | 111.09 | 109.95 | 110.46 | 2,508,375 | +0.10(+0.09%) |
Mar 10, 2017 | 110.11 | 110.72 | 109.59 | 110.36 | 2,168,528 | +0.67(+0.61%) |
Mar 09, 2017 | 110.75 | 110.75 | 109.22 | 109.69 | 2,625,598 | -1.14(-1.03%) |
Mar 08, 2017 | 110.52 | 111.13 | 110.23 | 110.83 | 2,435,242 | +0.28(+0.26%) |
Mar 07, 2017 | 110.09 | 110.76 | 109.64 | 110.55 | 3,037,844 | +0.80(+0.73%) |
Mar 06, 2017 | 109.52 | 109.92 | 109.11 | 109.75 | 2,037,123 | -0.36(-0.32%) |
Mar 03, 2017 | 110.60 | 110.65 | 109.52 | 110.10 | 2,383,972 | -0.63(-0.57%) |
Mar 02, 2017 | 110.42 | 110.81 | 110.03 | 110.73 | 2,129,917 | +0.25(+0.23%) |
Mar 01, 2017 | 109.75 | 110.68 | 109.05 | 110.49 | 2,110,817 | +1.40(+1.28%) |
Feb 28, 2017 | 109.31 | 109.61 | 108.58 | 109.09 | 1,959,964 | -0.26(-0.24%) |
Feb 27, 2017 | 109.54 | 109.92 | 109.07 | 109.35 | 1,886,367 | -0.57(-0.52%) |
Feb 24, 2017 | 108.64 | 109.92 | 108.29 | 109.92 | 1,625,653 | +0.85(+0.78%) |
Feb 23, 2017 | 109.17 | 109.27 | 108.40 | 109.07 | 1,616,549 | +0.24(+0.22%) |
Feb 22, 2017 | 108.34 | 109.43 | 108.27 | 108.83 | 1,748,476 | +0.10(+0.09%) |
Feb 21, 2017 | 107.42 | 108.84 | 107.37 | 108.73 | 2,377,436 | +0.77(+0.72%) |
Feb 17, 2017 | 107.96 | 107.96 | 107.96 | 0 | +0.45(+0.42%) | |
Feb 16, 2017 | 106.80 | 107.74 | 106.77 | 107.50 | 2,208,811 | +0.70(+0.66%) |
Feb 15, 2017 | 106.51 | 107.01 | 106.24 | 106.80 | 2,191,023 | -0.06(-0.06%) |
Feb 14, 2017 | 105.50 | 106.86 | 105.44 | 106.86 | 2,874,408 | +1.26(+1.19%) |
Feb 13, 2017 | 104.99 | 105.93 | 104.83 | 105.61 | 2,232,920 | +0.88(+0.84%) |
Feb 10, 2017 | 103.92 | 105.83 | 103.76 | 104.72 | 2,451,418 | +0.55(+0.53%) |
Feb 09, 2017 | 102.79 | 104.60 | 102.83 | 104.17 | 2,377,363 | +1.38(+1.34%) |
Feb 08, 2017 | 103.43 | 103.43 | 102.36 | 102.79 | 2,665,584 | -0.44(-0.42%) |
Feb 07, 2017 | 102.41 | 103.45 | 102.36 | 103.23 | 2,850,303 | +1.55(+1.52%) |
Feb 06, 2017 | 101.58 | 102.61 | 100.98 | 101.68 | 2,267,699 | -0.28(-0.27%) |
Feb 03, 2017 | 101.52 | 102.26 | 100.93 | 101.95 | 1,868,826 | +0.76(+0.75%) |
Feb 02, 2017 | 100.76 | 101.31 | 100.37 | 101.20 | 2,751,766 | +0.38(+0.38%) |
Feb 01, 2017 | 101.34 | 102.20 | 100.01 | 100.81 | 2,775,526 | -0.59(-0.58%) |
Jan 31, 2017 | 101.49 | 101.53 | 100.28 | 101.40 | 2,626,517 | -0.68(-0.66%) |
Jan 30, 2017 | 102.69 | 102.70 | 101.00 | 102.08 | 2,840,744 | -0.64(-0.62%) |
Jan 27, 2017 | 103.48 | 103.69 | 102.47 | 102.72 | 2,858,110 | -0.52(-0.50%) |
Jan 26, 2017 | 104.18 | 104.58 | 102.97 | 103.24 | 3,217,332 | -1.46(-1.39%) |
Jan 25, 2017 | 104.10 | 105.40 | 103.92 | 104.70 | 3,263,122 | +0.97(+0.94%) |
Jan 24, 2017 | 102.59 | 103.87 | 102.27 | 103.73 | 3,155,584 | +1.48(+1.45%) |
Jan 23, 2017 | 102.21 | 102.65 | 102.06 | 102.25 | 2,605,190 | -0.22(-0.22%) |
Jan 20, 2017 | 103.19 | 103.52 | 102.24 | 102.47 | 3,123,359 | -0.38(-0.37%) |
Jan 19, 2017 | 102.94 | 103.30 | 102.65 | 102.85 | 1,849,631 | -0.40(-0.39%) |
Jan 18, 2017 | 103.78 | 104.14 | 103.07 | 103.25 | 2,540,295 | -0.07(-0.07%) |
Jan 17, 2017 | 103.23 | 103.62 | 102.83 | 103.33 | 2,666,248 | -0.82(-0.79%) |
Jan 13, 2017 | 104.14 | 104.14 | 104.14 | 0 | +1.04(+1.01%) | |
Jan 12, 2017 | 102.96 | 103.27 | 102.27 | 103.10 | 2,370,302 | -0.30(-0.29%) |
Jan 11, 2017 | 102.77 | 103.53 | 102.33 | 103.41 | 3,195,741 | +0.94(+0.92%) |
Jan 10, 2017 | 102.36 | 103.29 | 102.09 | 102.46 | 2,863,610 | +0.05(+0.05%) |
Jan 09, 2017 | 103.42 | 103.60 | 102.34 | 102.41 | 2,864,499 | -1.16(-1.12%) |
Jan 06, 2017 | 102.40 | 103.96 | 101.82 | 103.57 | 4,632,472 | +1.17(+1.14%) |
Jan 05, 2017 | 104.17 | 104.31 | 102.36 | 102.40 | 4,138,498 | -1.56(-1.50%) |
Jan 04, 2017 | 104.11 | 104.90 | 103.68 | 103.96 | 2,964,332 | +0.25(+0.24%) |