Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 98.20 | 98.35 | 96.80 | 96.83 | 2,555,116 | -1.97(-2.00%) |
Mar 30, 2017 | 98.06 | 99.78 | 98.06 | 98.80 | 1,484,527 | +0.90(+0.92%) |
Mar 29, 2017 | 97.60 | 98.34 | 97.31 | 97.90 | 1,328,564 | -0.10(-0.10%) |
Mar 28, 2017 | 95.99 | 98.91 | 95.80 | 97.99 | 2,594,682 | +1.89(+1.97%) |
Mar 27, 2017 | 94.70 | 96.59 | 94.49 | 96.10 | 2,054,858 | +0.41(+0.42%) |
Mar 24, 2017 | 95.82 | 96.43 | 95.24 | 95.69 | 1,476,311 | +0.10(+0.10%) |
Mar 23, 2017 | 95.68 | 96.80 | 95.39 | 95.60 | 2,789,956 | -1.06(-1.09%) |
Mar 22, 2017 | 96.63 | 97.42 | 96.07 | 96.65 | 2,750,174 | +0.23(+0.24%) |
Mar 21, 2017 | 99.54 | 99.99 | 95.72 | 96.42 | 3,888,436 | -2.89(-2.91%) |
Mar 20, 2017 | 99.35 | 99.90 | 98.79 | 99.31 | 2,925,858 | +0.11(+0.11%) |
Mar 17, 2017 | 99.81 | 100.09 | 98.76 | 99.20 | 5,546,719 | -0.55(-0.55%) |
Mar 16, 2017 | 101.52 | 101.76 | 99.56 | 99.75 | 4,570,922 | -1.87(-1.84%) |
Mar 15, 2017 | 101.14 | 101.98 | 100.24 | 101.62 | 3,654,517 | -0.73(-0.71%) |
Mar 14, 2017 | 103.41 | 103.41 | 101.86 | 102.34 | 1,925,560 | -1.02(-0.99%) |
Mar 13, 2017 | 103.55 | 104.00 | 102.84 | 103.36 | 1,776,486 | -0.11(-0.11%) |
Mar 10, 2017 | 103.65 | 104.45 | 102.88 | 103.48 | 1,576,061 | +0.23(+0.22%) |
Mar 09, 2017 | 103.67 | 104.30 | 102.81 | 103.25 | 1,918,135 | -0.41(-0.39%) |
Mar 08, 2017 | 105.50 | 105.62 | 103.46 | 103.66 | 2,101,150 | -1.84(-1.75%) |
Mar 07, 2017 | 106.31 | 106.51 | 105.18 | 105.50 | 2,267,914 | -0.80(-0.76%) |
Mar 06, 2017 | 104.93 | 106.46 | 104.83 | 106.31 | 1,784,077 | +0.46(+0.43%) |
Mar 03, 2017 | 105.44 | 105.94 | 104.49 | 105.85 | 2,073,203 | +0.54(+0.52%) |
Mar 02, 2017 | 106.56 | 106.61 | 105.24 | 105.30 | 1,281,349 | -1.37(-1.28%) |
Mar 01, 2017 | 105.67 | 107.66 | 105.34 | 106.67 | 1,829,631 | +2.01(+1.92%) |
Feb 28, 2017 | 104.86 | 105.66 | 104.27 | 104.66 | 1,509,755 | -0.08(-0.07%) |
Feb 27, 2017 | 103.94 | 104.83 | 102.85 | 104.74 | 2,164,905 | +0.90(+0.87%) |
Feb 24, 2017 | 102.91 | 103.86 | 102.60 | 103.84 | 2,741,359 | +0.04(+0.04%) |
Feb 23, 2017 | 106.36 | 106.41 | 103.05 | 103.80 | 2,751,057 | -1.98(-1.87%) |
Feb 22, 2017 | 106.24 | 106.44 | 105.41 | 105.78 | 2,006,160 | -1.05(-0.98%) |
Feb 21, 2017 | 106.44 | 108.09 | 106.20 | 106.82 | 1,718,347 | +0.65(+0.61%) |
Feb 17, 2017 | 106.17 | 106.17 | 106.17 | 0 | -0.13(-0.12%) | |
Feb 16, 2017 | 106.05 | 106.64 | 105.26 | 106.31 | 1,714,388 | +0.19(+0.18%) |
Feb 15, 2017 | 105.88 | 106.73 | 104.77 | 106.11 | 2,643,295 | +0.19(+0.18%) |
Feb 14, 2017 | 105.35 | 106.37 | 105.17 | 105.92 | 1,533,694 | +0.24(+0.23%) |
Feb 13, 2017 | 104.92 | 106.62 | 104.78 | 105.68 | 1,809,751 | +0.94(+0.90%) |
Feb 10, 2017 | 104.64 | 105.28 | 103.73 | 104.74 | 2,232,454 | +0.41(+0.39%) |
Feb 09, 2017 | 104.58 | 105.49 | 104.21 | 104.33 | 2,101,664 | -0.25(-0.24%) |
Feb 08, 2017 | 104.17 | 104.72 | 102.98 | 104.58 | 1,666,141 | +0.05(+0.05%) |
Feb 07, 2017 | 103.91 | 105.93 | 103.77 | 104.53 | 2,317,717 | +0.87(+0.84%) |
Feb 06, 2017 | 103.88 | 104.41 | 102.56 | 103.66 | 2,550,728 | -0.51(-0.49%) |
Feb 03, 2017 | 103.62 | 104.83 | 102.86 | 104.17 | 1,947,268 | +0.86(+0.83%) |
Feb 02, 2017 | 103.01 | 103.77 | 101.70 | 103.31 | 2,665,818 | -0.40(-0.38%) |
Feb 01, 2017 | 101.50 | 103.77 | 101.39 | 103.71 | 3,369,502 | +2.66(+2.64%) |
Jan 31, 2017 | 102.75 | 103.02 | 100.75 | 101.05 | 4,039,324 | -1.87(-1.81%) |
Jan 30, 2017 | 102.60 | 103.32 | 101.24 | 102.91 | 2,918,011 | -0.62(-0.60%) |
Jan 27, 2017 | 103.39 | 103.77 | 102.33 | 103.53 | 2,545,757 | +0.72(+0.70%) |
Jan 26, 2017 | 102.19 | 105.10 | 101.79 | 102.81 | 3,006,867 | -0.88(-0.85%) |
Jan 25, 2017 | 101.00 | 104.35 | 100.48 | 103.69 | 4,456,406 | +3.36(+3.35%) |
Jan 24, 2017 | 98.07 | 100.73 | 97.47 | 100.33 | 4,022,489 | +2.64(+2.70%) |
Jan 23, 2017 | 97.81 | 97.99 | 96.68 | 97.68 | 2,268,152 | -0.03(-0.04%) |
Jan 20, 2017 | 97.80 | 97.90 | 96.14 | 97.72 | 3,087,858 | -0.71(-0.73%) |
Jan 19, 2017 | 99.42 | 99.79 | 96.83 | 98.43 | 6,803,556 | +3.83(+4.05%) |
Jan 18, 2017 | 92.01 | 94.66 | 91.09 | 94.60 | 2,966,393 | +0.92(+0.98%) |
Jan 17, 2017 | 95.64 | 95.88 | 93.31 | 93.68 | 2,166,883 | -2.31(-2.41%) |
Jan 13, 2017 | 96.00 | 96.00 | 96.00 | 0 | +0.50(+0.52%) | |
Jan 12, 2017 | 95.15 | 95.87 | 94.08 | 95.50 | 1,440,893 | +0.40(+0.42%) |
Jan 11, 2017 | 94.07 | 95.19 | 93.57 | 95.10 | 1,371,843 | +1.11(+1.18%) |
Jan 10, 2017 | 93.97 | 94.67 | 93.19 | 93.99 | 2,109,182 | +0.07(+0.07%) |
Jan 09, 2017 | 95.40 | 95.40 | 93.15 | 93.92 | 2,419,977 | -2.13(-2.22%) |
Jan 06, 2017 | 94.78 | 97.20 | 94.56 | 96.06 | 2,335,553 | +1.18(+1.24%) |
Jan 05, 2017 | 94.78 | 96.05 | 94.77 | 94.88 | 3,644,561 | -0.30(-0.32%) |
Jan 04, 2017 | 92.54 | 95.47 | 92.18 | 95.18 | 3,144,922 | +3.14(+3.41%) |