Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 86.80 | 87.80 | 84.40 | 85.00 | 1,853,454 | -3.40(-3.85%) |
Mar 30, 2017 | 89.60 | 91.00 | 87.40 | 88.40 | 575,523 | -1.20(-1.34%) |
Mar 29, 2017 | 90.00 | 91.80 | 89.40 | 89.60 | 591,785 | -1.00(-1.10%) |
Mar 28, 2017 | 92.00 | 92.20 | 90.20 | 90.60 | 401,311 | -1.40(-1.52%) |
Mar 27, 2017 | 91.00 | 93.00 | 90.20 | 92.00 | 402,042 | +0.60(+0.66%) |
Mar 24, 2017 | 91.00 | 92.40 | 90.40 | 91.40 | 475,856 | +0.20(+0.22%) |
Mar 23, 2017 | 90.00 | 92.20 | 89.20 | 91.20 | 697,777 | +2.20(+2.47%) |
Mar 22, 2017 | 89.00 | 90.60 | 87.80 | 89.00 | 685,566 | -0.60(-0.67%) |
Mar 21, 2017 | 94.00 | 94.20 | 89.40 | 89.60 | 1,831,726 | -4.60(-4.88%) |
Mar 20, 2017 | 97.20 | 97.44 | 93.00 | 94.20 | 1,306,830 | -2.80(-2.89%) |
Mar 17, 2017 | 101.20 | 101.60 | 95.62 | 97.00 | 1,612,071 | -3.80(-3.77%) |
Mar 16, 2017 | 98.80 | 103.00 | 98.60 | 100.80 | 1,181,616 | +2.40(+2.44%) |
Mar 15, 2017 | 99.80 | 100.00 | 94.40 | 98.40 | 1,739,903 | +1.00(+1.03%) |
Mar 14, 2017 | 94.60 | 101.20 | 92.40 | 97.40 | 1,439,620 | +2.80(+2.96%) |
Mar 13, 2017 | 97.00 | 97.20 | 94.40 | 94.60 | 345,820 | -2.00(-2.07%) |
Mar 10, 2017 | 93.20 | 98.20 | 93.20 | 96.60 | 1,051,373 | +3.40(+3.65%) |
Mar 09, 2017 | 95.80 | 96.00 | 92.20 | 93.20 | 1,302,812 | +0.20(+0.22%) |
Mar 08, 2017 | 100.60 | 100.60 | 92.80 | 93.00 | 2,195,230 | -7.20(-7.19%) |
Mar 07, 2017 | 105.00 | 105.60 | 99.80 | 100.20 | 1,624,691 | -4.40(-4.21%) |
Mar 06, 2017 | 109.40 | 109.80 | 104.00 | 104.60 | 1,496,468 | -4.40(-4.04%) |
Mar 03, 2017 | 115.60 | 116.30 | 105.60 | 109.00 | 1,830,121 | -6.40(-5.55%) |
Mar 02, 2017 | 118.00 | 118.40 | 114.00 | 115.40 | 878,680 | -3.00(-2.53%) |
Mar 01, 2017 | 120.00 | 120.30 | 118.00 | 118.40 | 574,771 | -1.60(-1.33%) |
Feb 28, 2017 | 119.60 | 120.20 | 118.80 | 120.00 | 560,701 | +0.00(+0.00%) |
Feb 27, 2017 | 119.40 | 120.40 | 118.80 | 120.00 | 410,215 | +0.60(+0.50%) |
Feb 24, 2017 | 117.80 | 120.70 | 117.80 | 119.40 | 419,400 | +1.20(+1.02%) |
Feb 23, 2017 | 119.20 | 119.80 | 117.80 | 118.20 | 568,280 | -1.00(-0.84%) |
Feb 22, 2017 | 119.00 | 119.60 | 118.40 | 119.20 | 409,894 | +0.20(+0.17%) |
Feb 21, 2017 | 119.00 | 123.00 | 117.60 | 119.00 | 874,633 | +0.20(+0.17%) |
Feb 17, 2017 | 118.80 | 118.80 | 118.80 | 0 | +1.40(+1.19%) | |
Feb 16, 2017 | 117.60 | 118.00 | 116.00 | 117.40 | 842,169 | +1.60(+1.38%) |
Feb 15, 2017 | 115.40 | 117.60 | 115.20 | 115.80 | 786,041 | +1.40(+1.22%) |
Feb 14, 2017 | 114.20 | 114.90 | 112.80 | 114.40 | 474,099 | +0.40(+0.35%) |
Feb 13, 2017 | 114.80 | 115.20 | 112.40 | 114.00 | 852,093 | +1.80(+1.60%) |
Feb 10, 2017 | 111.00 | 114.00 | 110.60 | 112.20 | 994,566 | +2.60(+2.37%) |
Feb 09, 2017 | 106.60 | 110.60 | 107.20 | 109.60 | 775,949 | +3.00(+2.81%) |
Feb 08, 2017 | 105.20 | 109.10 | 104.20 | 106.60 | 719,498 | +0.80(+0.76%) |
Feb 07, 2017 | 106.00 | 106.20 | 104.20 | 105.80 | 520,879 | +0.00(+0.00%) |
Feb 06, 2017 | 106.00 | 106.60 | 104.00 | 105.80 | 740,628 | +0.40(+0.38%) |
Feb 03, 2017 | 105.20 | 107.60 | 104.60 | 105.40 | 949,993 | +0.40(+0.38%) |
Feb 02, 2017 | 107.20 | 107.20 | 104.00 | 105.00 | 1,365,440 | -0.40(-0.38%) |
Feb 01, 2017 | 112.40 | 112.60 | 105.20 | 105.40 | 2,556,060 | -7.00(-6.23%) |
Jan 31, 2017 | 114.20 | 115.20 | 112.00 | 112.40 | 1,608,632 | -2.00(-1.75%) |
Jan 30, 2017 | 115.00 | 118.60 | 114.00 | 114.40 | 5,633,702 | -24.20(-17.46%) |
Jan 27, 2017 | 137.00 | 140.40 | 125.20 | 138.60 | 4,303,113 | +3.00(+2.21%) |
Jan 26, 2017 | 141.00 | 144.60 | 135.20 | 135.60 | 2,045,732 | -2.40(-1.74%) |
Jan 25, 2017 | 140.40 | 143.60 | 137.40 | 138.00 | 1,582,769 | -1.00(-0.72%) |
Jan 24, 2017 | 140.40 | 143.60 | 134.40 | 139.00 | 2,765,102 | +1.00(+0.72%) |
Jan 23, 2017 | 149.00 | 149.00 | 137.60 | 138.00 | 2,304,325 | -11.20(-7.51%) |
Jan 20, 2017 | 172.00 | 172.20 | 139.00 | 149.20 | 4,958,400 | -22.80(-13.26%) |
Jan 19, 2017 | 173.00 | 173.00 | 171.60 | 172.00 | 670,623 | -1.00(-0.58%) |
Jan 18, 2017 | 173.00 | 173.30 | 172.20 | 173.00 | 501,185 | -0.40(-0.23%) |
Jan 17, 2017 | 173.40 | 174.00 | 171.42 | 173.40 | 1,101,543 | +0.20(+0.12%) |
Jan 13, 2017 | 173.20 | 173.20 | 173.20 | 0 | -0.80(-0.46%) | |
Jan 12, 2017 | 172.80 | 174.40 | 171.40 | 174.00 | 1,273,863 | +2.00(+1.16%) |
Jan 11, 2017 | 172.20 | 173.80 | 172.00 | 172.00 | 2,489,603 | +5.60(+3.37%) |
Jan 10, 2017 | 168.40 | 169.60 | 165.90 | 166.40 | 1,020,807 | -2.60(-1.54%) |
Jan 09, 2017 | 169.20 | 170.40 | 166.80 | 169.00 | 689,003 | +1.00(+0.60%) |
Jan 06, 2017 | 164.00 | 169.10 | 163.00 | 168.00 | 1,572,955 | +4.20(+2.56%) |
Jan 05, 2017 | 165.60 | 166.20 | 163.20 | 163.80 | 676,355 | -1.60(-0.97%) |
Jan 04, 2017 | 163.80 | 166.20 | 163.00 | 165.40 | 751,585 | +1.80(+1.10%) |