Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 103.51 | 104.94 | 103.29 | 104.33 | 954,441 | +0.39(+0.38%) |
Mar 30, 2017 | 103.72 | 104.22 | 103.21 | 103.94 | 921,120 | +0.16(+0.15%) |
Mar 29, 2017 | 103.27 | 104.01 | 102.69 | 103.78 | 1,147,266 | +0.18(+0.17%) |
Mar 28, 2017 | 103.64 | 104.05 | 103.25 | 103.60 | 983,634 | -0.14(-0.13%) |
Mar 27, 2017 | 103.41 | 104.40 | 103.18 | 103.74 | 703,000 | -0.99(-0.94%) |
Mar 24, 2017 | 104.69 | 105.67 | 104.34 | 104.73 | 974,243 | +0.28(+0.27%) |
Mar 23, 2017 | 103.52 | 105.17 | 103.39 | 104.45 | 1,044,340 | +0.97(+0.94%) |
Mar 22, 2017 | 103.21 | 103.57 | 102.53 | 103.48 | 1,137,287 | +0.23(+0.23%) |
Mar 21, 2017 | 105.08 | 105.32 | 102.95 | 103.25 | 900,454 | -1.29(-1.23%) |
Mar 20, 2017 | 104.20 | 105.28 | 103.97 | 104.53 | 695,010 | +0.30(+0.28%) |
Mar 17, 2017 | 105.79 | 105.92 | 104.22 | 104.23 | 1,039,294 | -1.49(-1.41%) |
Mar 16, 2017 | 105.23 | 105.97 | 105.17 | 105.72 | 821,824 | +0.61(+0.58%) |
Mar 15, 2017 | 104.95 | 105.50 | 104.25 | 105.12 | 909,354 | +0.73(+0.70%) |
Mar 14, 2017 | 104.29 | 104.61 | 103.76 | 104.39 | 650,705 | -0.04(-0.04%) |
Mar 13, 2017 | 104.36 | 104.75 | 103.78 | 104.43 | 1,032,938 | +0.20(+0.20%) |
Mar 10, 2017 | 105.05 | 105.17 | 104.13 | 104.22 | 1,085,672 | -0.51(-0.49%) |
Mar 09, 2017 | 105.21 | 105.22 | 104.41 | 104.74 | 928,921 | -0.19(-0.18%) |
Mar 08, 2017 | 105.00 | 105.36 | 104.60 | 104.92 | 1,007,556 | +0.02(+0.02%) |
Mar 07, 2017 | 104.18 | 105.22 | 104.18 | 104.90 | 792,240 | +0.36(+0.35%) |
Mar 06, 2017 | 104.08 | 104.95 | 103.94 | 104.54 | 787,825 | -0.33(-0.31%) |
Mar 03, 2017 | 104.73 | 105.11 | 104.44 | 104.87 | 875,152 | +0.14(+0.13%) |
Mar 02, 2017 | 104.85 | 105.02 | 104.22 | 104.73 | 934,816 | -0.68(-0.65%) |
Mar 01, 2017 | 104.89 | 105.69 | 104.58 | 105.41 | 1,298,048 | +1.70(+1.64%) |
Feb 28, 2017 | 104.21 | 104.58 | 103.38 | 103.70 | 1,489,975 | -0.63(-0.61%) |
Feb 27, 2017 | 105.49 | 105.49 | 103.14 | 104.34 | 2,103,230 | -1.16(-1.09%) |
Feb 24, 2017 | 105.01 | 105.49 | 103.50 | 105.49 | 992,073 | +0.06(+0.05%) |
Feb 23, 2017 | 105.91 | 106.17 | 104.90 | 105.44 | 1,200,101 | -0.31(-0.29%) |
Feb 22, 2017 | 104.69 | 106.18 | 104.69 | 105.74 | 1,586,185 | +0.64(+0.61%) |
Feb 21, 2017 | 104.42 | 105.35 | 103.91 | 105.10 | 2,009,042 | -0.03(-0.03%) |
Feb 17, 2017 | 105.13 | 105.13 | 105.13 | 0 | +2.49(+2.43%) | |
Feb 16, 2017 | 102.36 | 102.76 | 101.75 | 102.63 | 1,107,888 | +0.34(+0.34%) |
Feb 15, 2017 | 101.52 | 102.46 | 101.50 | 102.29 | 710,317 | +0.90(+0.89%) |
Feb 14, 2017 | 100.44 | 101.38 | 100.33 | 101.38 | 798,912 | +0.21(+0.21%) |
Feb 13, 2017 | 100.83 | 101.30 | 100.42 | 101.17 | 625,042 | +0.96(+0.95%) |
Feb 10, 2017 | 99.75 | 100.50 | 99.53 | 100.22 | 747,759 | +0.39(+0.39%) |
Feb 09, 2017 | 99.63 | 99.89 | 98.98 | 99.83 | 843,222 | +0.71(+0.71%) |
Feb 08, 2017 | 99.43 | 99.71 | 98.80 | 99.12 | 1,072,757 | -0.22(-0.22%) |
Feb 07, 2017 | 100.08 | 101.67 | 99.21 | 99.34 | 1,991,199 | +0.28(+0.28%) |
Feb 06, 2017 | 97.94 | 99.28 | 97.94 | 99.06 | 1,113,699 | +0.55(+0.56%) |
Feb 03, 2017 | 97.42 | 98.94 | 97.35 | 98.52 | 1,144,306 | +1.62(+1.68%) |
Feb 02, 2017 | 91.17 | 97.04 | 91.17 | 96.89 | 860,806 | +0.81(+0.84%) |
Feb 01, 2017 | 96.47 | 96.62 | 95.61 | 96.09 | 1,457,445 | -0.11(-0.12%) |
Jan 31, 2017 | 96.05 | 96.31 | 95.53 | 96.20 | 1,127,979 | -0.08(-0.09%) |
Jan 30, 2017 | 96.49 | 96.49 | 95.70 | 96.28 | 1,158,769 | -0.20(-0.21%) |
Jan 27, 2017 | 96.61 | 96.74 | 96.09 | 96.48 | 851,796 | -0.08(-0.09%) |
Jan 26, 2017 | 96.15 | 97.09 | 96.15 | 96.57 | 1,461,155 | +0.32(+0.33%) |
Jan 25, 2017 | 95.38 | 96.48 | 94.88 | 96.25 | 1,438,340 | +1.65(+1.75%) |
Jan 24, 2017 | 94.58 | 95.06 | 93.96 | 94.60 | 1,119,958 | +0.17(+0.18%) |
Jan 23, 2017 | 93.51 | 94.52 | 93.40 | 94.43 | 1,425,378 | +0.70(+0.74%) |
Jan 20, 2017 | 93.18 | 93.88 | 92.91 | 93.74 | 1,607,377 | +0.98(+1.06%) |
Jan 19, 2017 | 91.92 | 93.05 | 91.92 | 92.75 | 1,891,690 | +0.58(+0.63%) |
Jan 18, 2017 | 92.45 | 92.50 | 90.83 | 92.17 | 1,338,962 | +0.17(+0.18%) |
Jan 17, 2017 | 90.10 | 93.49 | 89.99 | 92.00 | 2,078,749 | +2.03(+2.26%) |
Jan 13, 2017 | 89.97 | 89.97 | 89.97 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.71 | 90.18 | 87.10 | 89.54 | 1,586,994 | +1.37(+1.56%) |
Jan 11, 2017 | 87.62 | 88.50 | 87.50 | 88.17 | 1,209,372 | +0.32(+0.37%) |
Jan 10, 2017 | 87.70 | 88.62 | 86.79 | 87.85 | 1,533,566 | -2.03(-2.26%) |
Jan 09, 2017 | 90.91 | 91.24 | 89.84 | 89.88 | 735,212 | -1.34(-1.46%) |
Jan 06, 2017 | 90.95 | 91.64 | 90.90 | 91.21 | 1,147,997 | +0.41(+0.45%) |
Jan 05, 2017 | 89.82 | 90.90 | 89.73 | 90.81 | 1,373,509 | +0.71(+0.79%) |
Jan 04, 2017 | 88.66 | 90.23 | 88.47 | 90.09 | 926,662 | +1.50(+1.70%) |