Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 127.10 | 127.59 | 126.22 | 126.46 | 134,392 | -0.64(-0.50%) |
Mar 30, 2017 | 126.24 | 127.55 | 126.23 | 127.10 | 102,678 | +0.96(+0.76%) |
Mar 29, 2017 | 126.71 | 127.49 | 125.64 | 126.14 | 55,543 | -0.90(-0.71%) |
Mar 28, 2017 | 124.45 | 127.63 | 123.69 | 127.04 | 124,523 | +2.30(+1.84%) |
Mar 27, 2017 | 123.05 | 125.07 | 121.99 | 124.74 | 78,301 | -0.17(-0.14%) |
Mar 24, 2017 | 126.01 | 126.47 | 124.45 | 124.91 | 92,015 | -0.48(-0.38%) |
Mar 23, 2017 | 123.99 | 125.94 | 123.99 | 125.39 | 77,276 | +1.22(+0.98%) |
Mar 22, 2017 | 124.70 | 125.76 | 122.57 | 124.17 | 258,805 | -0.97(-0.78%) |
Mar 21, 2017 | 130.89 | 130.89 | 125.05 | 125.14 | 185,908 | -4.64(-3.58%) |
Mar 20, 2017 | 131.44 | 131.44 | 129.73 | 129.78 | 77,665 | -1.68(-1.28%) |
Mar 17, 2017 | 131.00 | 131.92 | 130.10 | 131.46 | 423,666 | +0.30(+0.23%) |
Mar 16, 2017 | 132.57 | 133.03 | 130.79 | 131.16 | 141,300 | -0.71(-0.54%) |
Mar 15, 2017 | 130.11 | 132.20 | 130.11 | 131.87 | 135,997 | +2.14(+1.65%) |
Mar 14, 2017 | 129.54 | 129.96 | 128.41 | 129.73 | 58,496 | -0.70(-0.54%) |
Mar 13, 2017 | 130.57 | 128.77 | 130.43 | 94,330 | +0.88(+0.68%) | |
Mar 10, 2017 | 129.00 | 130.00 | 128.30 | 129.55 | 107,180 | +1.09(+0.85%) |
Mar 09, 2017 | 129.60 | 130.09 | 128.35 | 128.46 | 94,968 | -0.94(-0.73%) |
Mar 08, 2017 | 131.94 | 131.94 | 128.97 | 129.40 | 146,451 | -1.91(-1.45%) |
Mar 07, 2017 | 131.29 | 132.11 | 131.00 | 131.31 | 93,348 | -0.59(-0.45%) |
Mar 06, 2017 | 131.30 | 132.41 | 131.22 | 131.90 | 93,717 | -0.67(-0.51%) |
Mar 03, 2017 | 131.86 | 132.77 | 131.43 | 132.57 | 99,243 | +0.51(+0.39%) |
Mar 02, 2017 | 135.35 | 135.67 | 131.67 | 132.06 | 172,855 | -3.18(-2.35%) |
Mar 01, 2017 | 133.60 | 135.89 | 133.59 | 135.24 | 138,648 | +3.83(+2.91%) |
Feb 28, 2017 | 132.77 | 133.92 | 131.29 | 131.41 | 174,902 | -2.45(-1.83%) |
Feb 27, 2017 | 131.24 | 133.94 | 131.24 | 133.86 | 155,633 | +2.06(+1.56%) |
Feb 24, 2017 | 130.03 | 131.82 | 130.02 | 131.80 | 64,738 | +0.40(+0.30%) |
Feb 23, 2017 | 132.60 | 133.42 | 130.48 | 131.40 | 122,419 | -1.27(-0.96%) |
Feb 22, 2017 | 133.93 | 134.69 | 132.64 | 132.67 | 128,614 | -2.01(-1.49%) |
Feb 21, 2017 | 134.24 | 134.79 | 133.60 | 134.68 | 92,739 | +0.70(+0.52%) |
Feb 17, 2017 | 133.98 | 133.98 | 133.98 | 0 | +1.19(+0.90%) | |
Feb 16, 2017 | 132.42 | 133.14 | 131.07 | 132.79 | 160,425 | +0.45(+0.34%) |
Feb 15, 2017 | 130.42 | 132.43 | 130.42 | 132.34 | 85,078 | +1.23(+0.94%) |
Feb 14, 2017 | 130.32 | 131.49 | 129.60 | 131.11 | 88,749 | +0.04(+0.03%) |
Feb 13, 2017 | 131.10 | 132.35 | 130.76 | 131.07 | 95,325 | +0.41(+0.31%) |
Feb 10, 2017 | 128.75 | 130.69 | 128.29 | 130.66 | 116,990 | +1.97(+1.53%) |
Feb 09, 2017 | 128.46 | 129.90 | 128.10 | 128.69 | 139,846 | +0.86(+0.67%) |
Feb 08, 2017 | 127.67 | 128.25 | 127.12 | 127.83 | 138,820 | -0.60(-0.47%) |
Feb 07, 2017 | 126.88 | 129.86 | 126.88 | 128.43 | 170,799 | +0.12(+0.09%) |
Feb 06, 2017 | 129.15 | 129.54 | 127.78 | 128.31 | 152,160 | -1.91(-1.47%) |
Feb 03, 2017 | 129.43 | 131.14 | 128.20 | 130.22 | 189,654 | +1.48(+1.15%) |
Feb 02, 2017 | 127.00 | 129.50 | 125.26 | 128.74 | 290,739 | +5.69(+4.62%) |
Feb 01, 2017 | 123.82 | 124.23 | 122.01 | 123.05 | 140,543 | +0.18(+0.15%) |
Jan 31, 2017 | 121.57 | 123.03 | 119.74 | 122.87 | 128,964 | +0.85(+0.70%) |
Jan 30, 2017 | 121.85 | 122.46 | 119.74 | 122.02 | 129,908 | -0.65(-0.53%) |
Jan 27, 2017 | 122.42 | 123.67 | 122.26 | 122.67 | 203,175 | -0.08(-0.07%) |
Jan 26, 2017 | 124.27 | 124.97 | 122.72 | 122.75 | 293,050 | -1.40(-1.13%) |
Jan 25, 2017 | 124.19 | 124.44 | 122.97 | 124.15 | 107,943 | +0.77(+0.62%) |
Jan 24, 2017 | 122.98 | 124.07 | 121.66 | 123.38 | 148,577 | +0.97(+0.79%) |
Jan 23, 2017 | 122.95 | 123.50 | 121.33 | 122.41 | 54,894 | -0.65(-0.53%) |
Jan 20, 2017 | 123.42 | 123.51 | 122.56 | 123.06 | 79,477 | -0.06(-0.05%) |
Jan 19, 2017 | 123.00 | 124.83 | 122.12 | 123.12 | 109,370 | +0.31(+0.25%) |
Jan 18, 2017 | 121.90 | 122.99 | 119.67 | 122.81 | 75,978 | +1.34(+1.10%) |
Jan 17, 2017 | 123.58 | 123.58 | 121.21 | 121.47 | 84,782 | -2.79(-2.25%) |
Jan 13, 2017 | 124.26 | 124.26 | 124.26 | 0 | +1.65(+1.35%) | |
Jan 12, 2017 | 122.61 | 122.76 | 120.06 | 122.61 | 89,878 | -0.40(-0.33%) |
Jan 11, 2017 | 122.69 | 123.10 | 121.27 | 123.01 | 97,691 | +0.27(+0.22%) |
Jan 10, 2017 | 121.66 | 123.19 | 121.14 | 122.74 | 99,620 | +1.63(+1.35%) |
Jan 09, 2017 | 122.08 | 122.08 | 120.71 | 121.11 | 123,009 | -1.50(-1.22%) |
Jan 06, 2017 | 123.61 | 123.90 | 122.34 | 122.61 | 92,432 | -0.75(-0.61%) |
Jan 05, 2017 | 123.90 | 125.50 | 122.72 | 123.36 | 124,175 | -0.71(-0.57%) |
Jan 04, 2017 | 124.00 | 125.19 | 124.00 | 124.07 | 216,781 | +0.07(+0.06%) |