Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 103.72 | 105.16 | 103.50 | 104.54 | 952,462 | +0.39(+0.38%) |
Mar 30, 2017 | 103.94 | 104.43 | 103.42 | 104.15 | 919,210 | +0.16(+0.15%) |
Mar 29, 2017 | 103.49 | 104.23 | 102.90 | 103.99 | 1,144,887 | +0.18(+0.17%) |
Mar 28, 2017 | 103.85 | 104.26 | 103.46 | 103.82 | 981,594 | -0.14(-0.13%) |
Mar 27, 2017 | 103.63 | 104.62 | 103.40 | 103.96 | 701,543 | -0.99(-0.94%) |
Mar 24, 2017 | 104.91 | 105.89 | 104.56 | 104.94 | 972,223 | +0.28(+0.27%) |
Mar 23, 2017 | 103.73 | 105.39 | 103.61 | 104.67 | 1,042,174 | +0.97(+0.94%) |
Mar 22, 2017 | 103.42 | 103.79 | 102.74 | 103.69 | 1,134,928 | +0.23(+0.23%) |
Mar 21, 2017 | 105.30 | 105.54 | 103.16 | 103.46 | 898,587 | -1.29(-1.23%) |
Mar 20, 2017 | 104.41 | 105.50 | 104.19 | 104.75 | 693,569 | +0.30(+0.29%) |
Mar 17, 2017 | 106.01 | 106.14 | 104.43 | 104.45 | 1,037,138 | -1.49(-1.41%) |
Mar 16, 2017 | 105.45 | 106.19 | 105.39 | 105.94 | 820,120 | +0.61(+0.58%) |
Mar 15, 2017 | 105.17 | 105.72 | 104.47 | 105.34 | 907,468 | +0.73(+0.70%) |
Mar 14, 2017 | 104.51 | 104.82 | 103.97 | 104.61 | 649,356 | -0.04(-0.04%) |
Mar 13, 2017 | 104.57 | 104.97 | 103.99 | 104.65 | 1,030,796 | +0.20(+0.20%) |
Mar 10, 2017 | 105.27 | 105.38 | 104.35 | 104.44 | 1,083,421 | -0.51(-0.49%) |
Mar 09, 2017 | 105.43 | 105.44 | 104.63 | 104.95 | 926,995 | -0.19(-0.18%) |
Mar 08, 2017 | 105.22 | 105.58 | 104.81 | 105.14 | 1,005,466 | +0.02(+0.02%) |
Mar 07, 2017 | 104.39 | 105.44 | 104.39 | 105.12 | 790,597 | +0.36(+0.35%) |
Mar 06, 2017 | 104.30 | 105.17 | 104.15 | 104.76 | 786,192 | -0.33(-0.31%) |
Mar 03, 2017 | 104.94 | 105.33 | 104.66 | 105.08 | 873,337 | +0.14(+0.13%) |
Mar 02, 2017 | 105.07 | 105.23 | 104.44 | 104.94 | 932,877 | -0.68(-0.64%) |
Mar 01, 2017 | 105.11 | 105.92 | 104.80 | 105.63 | 1,295,357 | +1.71(+1.64%) |
Feb 28, 2017 | 104.42 | 104.80 | 103.59 | 103.92 | 1,486,885 | -0.63(-0.61%) |
Feb 27, 2017 | 105.71 | 105.71 | 103.36 | 104.55 | 2,098,869 | -1.16(-1.09%) |
Feb 24, 2017 | 105.22 | 105.71 | 103.71 | 105.71 | 990,015 | +0.06(+0.05%) |
Feb 23, 2017 | 106.13 | 106.39 | 105.12 | 105.65 | 1,197,613 | -0.31(-0.29%) |
Feb 22, 2017 | 104.91 | 106.40 | 104.91 | 105.96 | 1,582,896 | +0.64(+0.61%) |
Feb 21, 2017 | 104.64 | 105.57 | 104.12 | 105.32 | 2,004,876 | -0.03(-0.03%) |
Feb 17, 2017 | 105.35 | 105.35 | 105.35 | 0 | +2.50(+2.43%) | |
Feb 16, 2017 | 102.58 | 102.98 | 101.96 | 102.84 | 1,105,590 | +0.34(+0.34%) |
Feb 15, 2017 | 101.73 | 102.68 | 101.71 | 102.50 | 708,844 | +0.91(+0.89%) |
Feb 14, 2017 | 100.65 | 101.59 | 100.53 | 101.59 | 797,255 | +0.21(+0.21%) |
Feb 13, 2017 | 101.04 | 101.51 | 100.63 | 101.38 | 623,746 | +0.96(+0.95%) |
Feb 10, 2017 | 99.96 | 100.71 | 99.74 | 100.42 | 746,208 | +0.39(+0.39%) |
Feb 09, 2017 | 99.84 | 100.10 | 99.19 | 100.03 | 841,473 | +0.71(+0.71%) |
Feb 08, 2017 | 99.63 | 99.92 | 99.01 | 99.33 | 1,070,532 | -0.22(-0.22%) |
Feb 07, 2017 | 100.29 | 101.88 | 99.42 | 99.55 | 1,987,070 | +0.28(+0.28%) |
Feb 06, 2017 | 98.15 | 99.48 | 98.15 | 99.27 | 1,111,389 | +0.55(+0.56%) |
Feb 03, 2017 | 97.62 | 99.15 | 97.55 | 98.72 | 1,141,933 | +1.63(+1.68%) |
Feb 02, 2017 | 91.36 | 97.24 | 91.36 | 97.09 | 859,021 | +0.81(+0.84%) |
Feb 01, 2017 | 96.67 | 96.82 | 95.81 | 96.29 | 1,454,423 | -0.11(-0.12%) |
Jan 31, 2017 | 96.25 | 96.51 | 95.73 | 96.40 | 1,125,640 | -0.08(-0.09%) |
Jan 30, 2017 | 96.69 | 96.69 | 95.89 | 96.48 | 1,156,366 | -0.20(-0.21%) |
Jan 27, 2017 | 96.82 | 96.94 | 96.29 | 96.69 | 850,030 | -0.08(-0.09%) |
Jan 26, 2017 | 96.35 | 97.29 | 96.35 | 96.77 | 1,458,125 | +0.32(+0.33%) |
Jan 25, 2017 | 95.58 | 96.69 | 95.08 | 96.45 | 1,435,357 | +1.66(+1.75%) |
Jan 24, 2017 | 94.78 | 95.26 | 94.16 | 94.80 | 1,117,636 | +0.17(+0.18%) |
Jan 23, 2017 | 93.70 | 94.71 | 93.60 | 94.63 | 1,422,422 | +0.70(+0.74%) |
Jan 20, 2017 | 93.38 | 94.07 | 93.11 | 93.93 | 1,604,044 | +0.99(+1.06%) |
Jan 19, 2017 | 92.11 | 93.24 | 92.11 | 92.95 | 1,887,767 | +0.59(+0.63%) |
Jan 18, 2017 | 92.64 | 92.70 | 91.02 | 92.36 | 1,336,185 | +0.17(+0.18%) |
Jan 17, 2017 | 90.29 | 93.68 | 90.18 | 92.19 | 2,074,438 | +2.04(+2.26%) |
Jan 13, 2017 | 90.16 | 90.16 | 90.16 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.89 | 90.37 | 87.28 | 89.73 | 1,583,703 | +1.38(+1.56%) |
Jan 11, 2017 | 87.81 | 88.69 | 87.68 | 88.35 | 1,206,864 | +0.33(+0.37%) |
Jan 10, 2017 | 87.88 | 88.80 | 86.97 | 88.03 | 1,530,386 | -2.04(-2.26%) |
Jan 09, 2017 | 91.10 | 91.43 | 90.03 | 90.06 | 733,688 | -1.34(-1.46%) |
Jan 06, 2017 | 91.14 | 91.83 | 91.09 | 91.40 | 1,145,617 | +0.41(+0.45%) |
Jan 05, 2017 | 90.01 | 91.09 | 89.92 | 90.99 | 1,370,661 | +0.72(+0.79%) |
Jan 04, 2017 | 88.85 | 90.42 | 88.65 | 90.28 | 924,740 | +1.51(+1.70%) |