Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 125.64 | 125.96 | 125.48 | 125.55 | 535,708 | -0.21(-0.16%) |
Mar 30, 2017 | 125.34 | 125.84 | 125.22 | 125.76 | 178,632 | +0.44(+0.35%) |
Mar 29, 2017 | 125.04 | 125.44 | 124.87 | 125.32 | 293,643 | +0.21(+0.17%) |
Mar 28, 2017 | 124.10 | 125.39 | 123.98 | 125.11 | 445,448 | +0.92(+0.74%) |
Mar 27, 2017 | 123.33 | 124.39 | 123.04 | 124.19 | 483,623 | -0.17(-0.14%) |
Mar 24, 2017 | 124.58 | 124.93 | 123.84 | 124.36 | 320,148 | +0.00(+0.00%) |
Mar 23, 2017 | 124.23 | 125.07 | 124.14 | 124.35 | 321,728 | -0.08(-0.07%) |
Mar 22, 2017 | 124.10 | 124.53 | 123.76 | 124.43 | 235,013 | +0.25(+0.20%) |
Mar 21, 2017 | 126.40 | 126.45 | 124.09 | 124.18 | 475,563 | -1.80(-1.43%) |
Mar 20, 2017 | 126.18 | 126.29 | 125.74 | 125.98 | 130,394 | -0.26(-0.21%) |
Mar 17, 2017 | 126.53 | 126.61 | 126.16 | 126.24 | 670,198 | -0.12(-0.09%) |
Mar 16, 2017 | 126.63 | 126.69 | 126.13 | 126.36 | 380,329 | -0.11(-0.09%) |
Mar 15, 2017 | 125.69 | 126.76 | 125.59 | 126.46 | 447,087 | +1.12(+0.89%) |
Mar 14, 2017 | 125.52 | 125.52 | 124.91 | 125.34 | 219,204 | -0.45(-0.36%) |
Mar 13, 2017 | 125.65 | 125.83 | 125.54 | 125.79 | 485,793 | +0.12(+0.09%) |
Mar 10, 2017 | 125.91 | 125.91 | 125.15 | 125.68 | 187,251 | +0.47(+0.37%) |
Mar 09, 2017 | 125.29 | 125.57 | 124.76 | 125.21 | 548,306 | -0.02(-0.01%) |
Mar 08, 2017 | 125.64 | 125.86 | 125.18 | 125.23 | 127,670 | -0.31(-0.25%) |
Mar 07, 2017 | 125.81 | 125.98 | 125.43 | 125.54 | 138,181 | -0.46(-0.36%) |
Mar 06, 2017 | 125.86 | 126.17 | 125.62 | 126.00 | 505,517 | -0.44(-0.35%) |
Mar 03, 2017 | 126.36 | 126.52 | 126.02 | 126.44 | 203,331 | +0.08(+0.06%) |
Mar 02, 2017 | 127.09 | 127.16 | 126.32 | 126.36 | 258,934 | -0.86(-0.67%) |
Mar 01, 2017 | 126.51 | 127.46 | 126.51 | 127.21 | 195,616 | +1.74(+1.39%) |
Feb 28, 2017 | 125.74 | 125.79 | 125.27 | 125.47 | 294,776 | -0.55(-0.43%) |
Feb 27, 2017 | 125.67 | 126.06 | 125.43 | 126.02 | 153,243 | +0.34(+0.27%) |
Feb 24, 2017 | 124.94 | 125.68 | 124.92 | 125.68 | 204,436 | +0.15(+0.12%) |
Feb 23, 2017 | 125.86 | 125.94 | 125.03 | 125.52 | 271,990 | -0.04(-0.03%) |
Feb 22, 2017 | 125.57 | 125.73 | 125.41 | 125.56 | 156,525 | -0.19(-0.15%) |
Feb 21, 2017 | 125.27 | 125.81 | 125.12 | 125.75 | 366,432 | +0.81(+0.64%) |
Feb 17, 2017 | 124.94 | 124.94 | 124.94 | 0 | +0.14(+0.11%) | |
Feb 16, 2017 | 124.92 | 125.02 | 124.32 | 124.80 | 168,654 | -0.08(-0.06%) |
Feb 15, 2017 | 124.17 | 125.03 | 124.13 | 124.88 | 143,639 | +0.59(+0.47%) |
Feb 14, 2017 | 123.75 | 124.29 | 123.50 | 124.29 | 138,307 | +0.49(+0.40%) |
Feb 13, 2017 | 123.54 | 123.97 | 123.47 | 123.80 | 167,257 | +0.65(+0.53%) |
Feb 10, 2017 | 122.93 | 123.32 | 122.83 | 123.15 | 171,361 | +0.51(+0.42%) |
Feb 09, 2017 | 122.09 | 122.83 | 122.00 | 122.64 | 150,720 | +0.81(+0.67%) |
Feb 08, 2017 | 121.58 | 121.89 | 121.29 | 121.82 | 112,233 | +0.11(+0.09%) |
Feb 07, 2017 | 122.00 | 122.11 | 121.55 | 121.72 | 113,856 | -0.03(-0.02%) |
Feb 06, 2017 | 121.87 | 122.02 | 121.55 | 121.74 | 174,337 | -0.30(-0.25%) |
Feb 03, 2017 | 121.60 | 122.10 | 121.54 | 122.05 | 210,542 | +0.97(+0.80%) |
Feb 02, 2017 | 120.80 | 121.27 | 120.64 | 121.08 | 211,271 | +0.05(+0.04%) |
Feb 01, 2017 | 121.42 | 121.63 | 120.67 | 121.03 | 430,623 | +0.04(+0.03%) |
Jan 31, 2017 | 120.66 | 121.02 | 120.31 | 120.99 | 285,206 | +0.08(+0.07%) |
Jan 30, 2017 | 121.33 | 121.33 | 120.26 | 120.91 | 422,185 | -0.82(-0.68%) |
Jan 27, 2017 | 121.99 | 122.17 | 121.61 | 121.73 | 315,334 | -0.22(-0.18%) |
Jan 26, 2017 | 122.11 | 122.23 | 121.84 | 121.96 | 266,504 | -0.14(-0.12%) |
Jan 25, 2017 | 121.73 | 122.15 | 121.58 | 122.10 | 260,930 | +1.01(+0.83%) |
Jan 24, 2017 | 120.34 | 121.33 | 120.34 | 121.09 | 218,667 | +0.88(+0.73%) |
Jan 23, 2017 | 120.35 | 120.52 | 119.70 | 120.22 | 734,816 | -0.31(-0.26%) |
Jan 20, 2017 | 120.54 | 120.83 | 120.19 | 120.53 | 289,614 | +0.47(+0.39%) |
Jan 19, 2017 | 120.72 | 120.76 | 119.80 | 120.06 | 377,081 | -0.46(-0.39%) |
Jan 18, 2017 | 120.47 | 120.59 | 120.09 | 120.52 | 297,149 | +0.22(+0.19%) |
Jan 17, 2017 | 120.39 | 120.65 | 120.05 | 120.30 | 370,834 | -0.52(-0.43%) |
Jan 13, 2017 | 120.81 | 120.81 | 120.81 | 0 | +0.31(+0.26%) | |
Jan 12, 2017 | 120.61 | 120.61 | 119.60 | 120.50 | 233,898 | -0.32(-0.27%) |
Jan 11, 2017 | 120.50 | 120.83 | 120.09 | 120.82 | 225,552 | +0.33(+0.27%) |
Jan 10, 2017 | 120.39 | 120.97 | 120.22 | 120.49 | 135,950 | +0.11(+0.09%) |
Jan 09, 2017 | 120.62 | 120.96 | 120.31 | 120.39 | 243,467 | -0.48(-0.40%) |
Jan 06, 2017 | 120.62 | 121.13 | 120.22 | 120.87 | 883,444 | +0.44(+0.36%) |
Jan 05, 2017 | 120.56 | 120.68 | 119.99 | 120.43 | 184,230 | -0.22(-0.18%) |
Jan 04, 2017 | 120.04 | 120.79 | 120.04 | 120.65 | 139,301 | +0.96(+0.80%) |