Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 104.18 | 106.13 | 104.18 | 105.78 | 265,977 | +1.33(+1.27%) |
Mar 30, 2017 | 106.04 | 106.16 | 104.35 | 104.45 | 293,998 | -0.90(-0.85%) |
Mar 29, 2017 | 102.83 | 105.40 | 102.19 | 105.35 | 308,251 | +2.30(+2.23%) |
Mar 28, 2017 | 100.72 | 103.31 | 100.43 | 103.05 | 328,880 | +2.71(+2.70%) |
Mar 27, 2017 | 98.99 | 100.83 | 98.40 | 100.34 | 297,923 | +0.53(+0.53%) |
Mar 24, 2017 | 100.17 | 101.47 | 99.53 | 99.81 | 227,971 | -0.20(-0.20%) |
Mar 23, 2017 | 99.81 | 100.90 | 99.11 | 100.01 | 282,998 | -0.39(-0.39%) |
Mar 22, 2017 | 99.29 | 100.91 | 98.57 | 100.41 | 323,662 | +0.13(+0.13%) |
Mar 21, 2017 | 101.12 | 101.12 | 98.97 | 100.28 | 324,408 | +0.00(+0.00%) |
Mar 20, 2017 | 100.90 | 100.90 | 99.45 | 100.28 | 224,567 | -1.14(-1.12%) |
Mar 17, 2017 | 102.67 | 103.41 | 101.41 | 101.41 | 510,016 | -0.65(-0.64%) |
Mar 16, 2017 | 103.29 | 103.81 | 101.43 | 102.06 | 292,561 | -1.20(-1.16%) |
Mar 15, 2017 | 101.59 | 103.53 | 100.70 | 103.26 | 476,845 | +2.74(+2.72%) |
Mar 14, 2017 | 98.94 | 100.77 | 98.12 | 100.52 | 421,322 | +0.56(+0.56%) |
Mar 13, 2017 | 101.06 | 101.80 | 99.15 | 99.97 | 437,738 | -0.70(-0.70%) |
Mar 10, 2017 | 101.67 | 102.05 | 100.21 | 100.67 | 476,437 | -0.61(-0.61%) |
Mar 09, 2017 | 99.67 | 101.68 | 98.48 | 101.28 | 526,521 | +1.15(+1.14%) |
Mar 08, 2017 | 102.11 | 103.01 | 99.75 | 100.14 | 595,348 | -2.43(-2.37%) |
Mar 07, 2017 | 103.38 | 103.38 | 102.25 | 102.57 | 322,197 | -0.38(-0.37%) |
Mar 06, 2017 | 103.72 | 103.78 | 102.08 | 102.95 | 478,422 | -1.62(-1.55%) |
Mar 03, 2017 | 105.92 | 106.86 | 104.13 | 104.57 | 276,597 | -0.95(-0.90%) |
Mar 02, 2017 | 107.67 | 107.92 | 105.36 | 105.52 | 369,747 | -3.20(-2.95%) |
Mar 01, 2017 | 106.04 | 109.86 | 105.82 | 108.73 | 441,354 | +3.95(+3.77%) |
Feb 28, 2017 | 104.92 | 105.63 | 104.01 | 104.77 | 442,580 | -1.16(-1.10%) |
Feb 27, 2017 | 104.85 | 107.48 | 104.75 | 105.94 | 402,511 | +1.37(+1.31%) |
Feb 24, 2017 | 103.19 | 104.63 | 102.47 | 104.56 | 542,133 | +0.87(+0.84%) |
Feb 23, 2017 | 104.39 | 104.65 | 102.24 | 103.69 | 350,328 | +0.38(+0.37%) |
Feb 22, 2017 | 104.39 | 104.77 | 103.09 | 103.31 | 429,626 | -1.67(-1.59%) |
Feb 21, 2017 | 105.52 | 106.78 | 104.75 | 104.97 | 370,525 | +0.48(+0.46%) |
Feb 17, 2017 | 104.50 | 104.50 | 104.50 | 0 | -1.15(-1.09%) | |
Feb 16, 2017 | 107.04 | 107.32 | 105.44 | 105.65 | 301,517 | -1.29(-1.21%) |
Feb 15, 2017 | 106.57 | 107.69 | 106.00 | 106.94 | 441,706 | +0.09(+0.09%) |
Feb 14, 2017 | 107.14 | 107.28 | 105.53 | 106.85 | 391,707 | -0.18(-0.17%) |
Feb 13, 2017 | 106.79 | 107.27 | 106.10 | 107.03 | 299,211 | +0.03(+0.03%) |
Feb 10, 2017 | 107.59 | 108.15 | 106.50 | 107.01 | 563,252 | +0.19(+0.18%) |
Feb 09, 2017 | 106.84 | 107.78 | 105.90 | 106.81 | 282,842 | +0.86(+0.81%) |
Feb 08, 2017 | 106.13 | 107.14 | 105.05 | 105.95 | 468,661 | -0.92(-0.86%) |
Feb 07, 2017 | 108.34 | 109.59 | 105.82 | 106.87 | 417,521 | -1.80(-1.65%) |
Feb 06, 2017 | 110.39 | 110.61 | 108.35 | 108.66 | 315,885 | -1.22(-1.11%) |
Feb 03, 2017 | 108.25 | 111.02 | 107.87 | 109.88 | 353,422 | +1.82(+1.69%) |
Feb 02, 2017 | 109.07 | 109.11 | 106.71 | 108.06 | 574,325 | +0.22(+0.20%) |
Feb 01, 2017 | 108.10 | 108.88 | 105.93 | 107.84 | 595,543 | +0.86(+0.80%) |
Jan 31, 2017 | 105.99 | 107.59 | 105.11 | 106.98 | 417,680 | +1.20(+1.13%) |
Jan 30, 2017 | 107.21 | 107.43 | 105.14 | 105.78 | 499,787 | -1.08(-1.01%) |
Jan 27, 2017 | 107.49 | 108.45 | 106.73 | 106.86 | 632,194 | -2.12(-1.94%) |
Jan 26, 2017 | 112.78 | 113.50 | 106.77 | 108.98 | 1,358,607 | -4.73(-4.16%) |
Jan 25, 2017 | 111.94 | 114.45 | 111.60 | 113.71 | 483,718 | +1.26(+1.12%) |
Jan 24, 2017 | 111.47 | 112.85 | 110.65 | 112.45 | 379,943 | +1.93(+1.75%) |
Jan 23, 2017 | 112.17 | 112.17 | 109.74 | 110.51 | 300,162 | -2.41(-2.13%) |
Jan 20, 2017 | 112.39 | 113.86 | 112.07 | 112.92 | 312,886 | +1.90(+1.72%) |
Jan 19, 2017 | 111.47 | 112.64 | 110.85 | 111.02 | 251,619 | -0.48(-0.43%) |
Jan 18, 2017 | 109.93 | 111.81 | 109.09 | 111.50 | 340,065 | +0.68(+0.61%) |
Jan 17, 2017 | 110.50 | 111.20 | 108.55 | 110.83 | 386,673 | +1.54(+1.41%) |
Jan 13, 2017 | 109.28 | 109.28 | 109.28 | 0 | -2.32(-2.08%) | |
Jan 12, 2017 | 112.54 | 112.89 | 110.47 | 111.61 | 214,330 | -0.07(-0.07%) |
Jan 11, 2017 | 111.04 | 112.43 | 110.43 | 111.68 | 327,525 | +0.99(+0.90%) |
Jan 10, 2017 | 113.52 | 113.52 | 109.94 | 110.69 | 489,861 | -2.51(-2.21%) |
Jan 09, 2017 | 112.84 | 113.81 | 111.74 | 113.19 | 295,943 | -0.92(-0.81%) |
Jan 06, 2017 | 114.12 | 114.70 | 112.58 | 114.12 | 445,889 | -0.16(-0.14%) |
Jan 05, 2017 | 112.83 | 114.68 | 112.38 | 114.28 | 672,514 | +1.40(+1.24%) |
Jan 04, 2017 | 111.44 | 113.31 | 111.22 | 112.88 | 500,296 | +1.93(+1.74%) |