Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 121.19 | 122.08 | 121.19 | 122.08 | 3,448 | +0.49(+0.40%) |
Mar 30, 2017 | 122.13 | 122.41 | 121.42 | 121.58 | 7,057 | -0.69(-0.56%) |
Mar 29, 2017 | 121.31 | 122.30 | 121.29 | 122.27 | 16,473 | -0.17(-0.14%) |
Mar 28, 2017 | 122.01 | 123.12 | 122.01 | 122.44 | 4,610 | +0.00(+0.00%) |
Mar 27, 2017 | 121.60 | 122.44 | 121.35 | 122.44 | 2,681 | +1.58(+1.31%) |
Mar 24, 2017 | 120.75 | 121.25 | 120.75 | 120.86 | 3,651 | +0.30(+0.25%) |
Mar 23, 2017 | 119.96 | 121.29 | 119.96 | 120.55 | 4,185 | +0.26(+0.22%) |
Mar 22, 2017 | 119.73 | 120.50 | 119.67 | 120.29 | 12,718 | +0.40(+0.34%) |
Mar 21, 2017 | 122.88 | 122.93 | 119.89 | 119.89 | 3,921 | -0.46(-0.38%) |
Mar 20, 2017 | 121.10 | 121.33 | 120.06 | 120.34 | 3,729 | -0.61(-0.51%) |
Mar 17, 2017 | 121.40 | 121.40 | 120.47 | 120.96 | 4,615 | +0.40(+0.33%) |
Mar 16, 2017 | 119.33 | 120.56 | 119.33 | 120.55 | 3,201 | +4.30(+3.70%) |
Mar 15, 2017 | 115.90 | 116.30 | 115.89 | 116.25 | 16,399 | +1.05(+0.91%) |
Mar 14, 2017 | 115.55 | 115.55 | 115.11 | 115.20 | 2,692 | -1.39(-1.19%) |
Mar 13, 2017 | 116.71 | 116.84 | 116.23 | 116.58 | 3,907 | +0.98(+0.85%) |
Mar 10, 2017 | 115.75 | 116.08 | 115.60 | 115.60 | 2,737 | +1.30(+1.13%) |
Mar 09, 2017 | 113.44 | 114.35 | 113.15 | 114.31 | 4,404 | +1.39(+1.24%) |
Mar 08, 2017 | 113.70 | 113.74 | 112.80 | 112.91 | 13,607 | -0.71(-0.62%) |
Mar 07, 2017 | 113.03 | 113.82 | 113.03 | 113.62 | 4,577 | -1.06(-0.93%) |
Mar 06, 2017 | 114.51 | 114.68 | 114.50 | 114.68 | 1,847 | -0.94(-0.81%) |
Mar 03, 2017 | 114.64 | 115.87 | 114.30 | 115.62 | 5,249 | +2.07(+1.82%) |
Mar 02, 2017 | 113.77 | 114.25 | 113.43 | 113.55 | 4,120 | -0.84(-0.73%) |
Mar 01, 2017 | 113.58 | 114.41 | 113.58 | 114.39 | 16,319 | +2.29(+2.04%) |
Feb 28, 2017 | 112.36 | 112.56 | 112.05 | 112.10 | 5,131 | +0.10(+0.09%) |
Feb 27, 2017 | 111.44 | 112.25 | 111.44 | 112.00 | 2,049 | +0.13(+0.11%) |
Feb 24, 2017 | 111.56 | 112.17 | 111.56 | 111.87 | 4,127 | -1.62(-1.43%) |
Feb 23, 2017 | 113.47 | 113.65 | 113.08 | 113.49 | 4,021 | +0.58(+0.51%) |
Feb 22, 2017 | 111.67 | 113.07 | 111.67 | 112.92 | 12,877 | +0.52(+0.47%) |
Feb 21, 2017 | 112.14 | 112.40 | 112.14 | 112.39 | 3,779 | -0.12(-0.11%) |
Feb 17, 2017 | 112.51 | 112.51 | 112.51 | 0 | +0.35(+0.31%) | |
Feb 16, 2017 | 112.25 | 112.44 | 111.92 | 112.17 | 3,971 | +0.80(+0.71%) |
Feb 15, 2017 | 110.48 | 111.68 | 110.16 | 111.37 | 2,935 | +0.74(+0.67%) |
Feb 14, 2017 | 110.70 | 110.70 | 109.72 | 110.63 | 15,618 | -0.24(-0.21%) |
Feb 13, 2017 | 111.08 | 111.08 | 110.65 | 110.87 | 5,284 | +0.80(+0.72%) |
Feb 10, 2017 | 109.86 | 110.07 | 109.71 | 110.07 | 4,384 | -0.45(-0.40%) |
Feb 09, 2017 | 110.19 | 110.61 | 109.88 | 110.52 | 3,139 | +1.64(+1.51%) |
Feb 08, 2017 | 107.69 | 108.89 | 107.68 | 108.88 | 3,387 | +0.31(+0.28%) |
Feb 07, 2017 | 108.45 | 108.71 | 108.22 | 108.57 | 18,791 | -0.54(-0.50%) |
Feb 06, 2017 | 109.15 | 109.15 | 108.49 | 109.11 | 8,470 | -1.58(-1.43%) |
Feb 03, 2017 | 110.48 | 111.19 | 110.18 | 110.69 | 3,139 | +1.01(+0.92%) |
Feb 02, 2017 | 110.02 | 110.04 | 109.68 | 109.68 | 2,718 | -0.50(-0.45%) |
Feb 01, 2017 | 109.95 | 110.36 | 109.46 | 110.18 | 4,174 | +0.34(+0.31%) |
Jan 31, 2017 | 109.90 | 109.90 | 108.91 | 109.84 | 17,069 | +1.24(+1.14%) |
Jan 30, 2017 | 108.54 | 108.85 | 108.03 | 108.59 | 3,208 | -1.57(-1.42%) |
Jan 27, 2017 | 110.19 | 110.23 | 110.16 | 110.16 | 1,949 | -0.51(-0.46%) |
Jan 26, 2017 | 111.52 | 111.52 | 110.20 | 110.67 | 3,701 | -1.58(-1.41%) |
Jan 25, 2017 | 111.46 | 112.25 | 111.21 | 112.25 | 4,845 | +2.95(+2.70%) |
Jan 24, 2017 | 108.69 | 109.30 | 108.48 | 109.30 | 12,978 | +0.02(+0.01%) |
Jan 23, 2017 | 108.75 | 109.29 | 108.09 | 109.29 | 3,107 | +0.40(+0.37%) |
Jan 20, 2017 | 108.45 | 108.91 | 108.09 | 108.89 | 3,864 | +0.91(+0.85%) |
Jan 19, 2017 | 108.49 | 108.49 | 107.37 | 107.97 | 4,789 | -0.73(-0.67%) |
Jan 18, 2017 | 109.02 | 109.20 | 108.44 | 108.70 | 3,867 | -0.60(-0.55%) |
Jan 17, 2017 | 109.49 | 109.53 | 109.20 | 109.29 | 17,994 | -0.33(-0.30%) |
Jan 13, 2017 | 109.62 | 109.62 | 109.62 | 0 | +0.43(+0.40%) | |
Jan 12, 2017 | 109.02 | 109.21 | 109.02 | 109.19 | 3,425 | +0.24(+0.22%) |
Jan 11, 2017 | 107.75 | 108.95 | 107.70 | 108.95 | 3,589 | +0.58(+0.53%) |
Jan 10, 2017 | 108.39 | 108.89 | 108.37 | 108.37 | 2,562 | +0.06(+0.05%) |
Jan 09, 2017 | 106.96 | 108.34 | 106.96 | 108.31 | 15,592 | -0.52(-0.48%) |
Jan 06, 2017 | 108.84 | 109.26 | 108.84 | 108.84 | 2,263 | -0.98(-0.89%) |
Jan 05, 2017 | 108.83 | 109.82 | 108.83 | 109.82 | 2,341 | +2.36(+2.19%) |
Jan 04, 2017 | 106.73 | 107.46 | 106.28 | 107.46 | 1,794 | +1.82(+1.73%) |