Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 127.26 | 127.81 | 126.13 | 126.31 | 618,216 | -1.56(-1.22%) |
Mar 30, 2017 | 125.82 | 128.47 | 125.82 | 127.87 | 926,348 | +1.80(+1.43%) |
Mar 29, 2017 | 126.74 | 127.22 | 125.74 | 126.07 | 559,932 | -1.33(-1.04%) |
Mar 28, 2017 | 125.96 | 127.94 | 125.50 | 127.40 | 1,074,852 | +1.54(+1.23%) |
Mar 27, 2017 | 123.50 | 126.09 | 122.05 | 125.85 | 993,413 | -0.65(-0.52%) |
Mar 24, 2017 | 127.29 | 128.05 | 125.36 | 126.51 | 1,072,449 | +0.00(+0.00%) |
Mar 23, 2017 | 126.25 | 128.57 | 125.36 | 126.51 | 1,182,940 | +0.17(+0.14%) |
Mar 22, 2017 | 125.94 | 127.47 | 123.82 | 126.33 | 1,230,244 | -0.24(-0.19%) |
Mar 21, 2017 | 132.21 | 132.48 | 126.37 | 126.57 | 1,638,061 | -4.81(-3.66%) |
Mar 20, 2017 | 131.98 | 133.05 | 131.15 | 131.38 | 1,072,855 | -0.94(-0.71%) |
Mar 17, 2017 | 134.14 | 134.59 | 131.80 | 132.32 | 3,188,750 | -1.96(-1.46%) |
Mar 16, 2017 | 133.67 | 135.17 | 133.27 | 134.28 | 879,739 | +0.60(+0.45%) |
Mar 15, 2017 | 135.94 | 136.11 | 133.53 | 133.67 | 967,141 | -1.80(-1.33%) |
Mar 14, 2017 | 134.62 | 135.74 | 133.48 | 135.48 | 654,720 | +0.39(+0.29%) |
Mar 13, 2017 | 135.58 | 135.94 | 134.76 | 135.09 | 1,211,326 | -0.58(-0.43%) |
Mar 10, 2017 | 136.84 | 136.84 | 134.44 | 135.67 | 1,118,980 | -0.28(-0.20%) |
Mar 09, 2017 | 136.56 | 136.96 | 135.46 | 135.94 | 745,236 | -0.11(-0.08%) |
Mar 08, 2017 | 137.20 | 137.54 | 135.61 | 136.05 | 660,694 | -0.06(-0.04%) |
Mar 07, 2017 | 136.16 | 137.13 | 135.21 | 136.11 | 752,865 | -0.19(-0.14%) |
Mar 06, 2017 | 135.97 | 137.04 | 134.70 | 136.30 | 986,097 | -0.85(-0.62%) |
Mar 03, 2017 | 136.54 | 137.43 | 136.40 | 137.15 | 761,663 | +0.73(+0.53%) |
Mar 02, 2017 | 140.42 | 140.42 | 135.98 | 136.43 | 1,075,411 | -3.54(-2.53%) |
Mar 01, 2017 | 137.88 | 141.19 | 137.72 | 139.97 | 1,291,995 | +4.26(+3.14%) |
Feb 28, 2017 | 135.89 | 136.61 | 135.00 | 135.71 | 1,282,241 | -0.80(-0.58%) |
Feb 27, 2017 | 137.15 | 137.49 | 136.42 | 136.50 | 1,219,703 | -0.59(-0.43%) |
Feb 24, 2017 | 137.00 | 137.46 | 136.08 | 137.09 | 1,547,273 | -0.90(-0.65%) |
Feb 23, 2017 | 136.83 | 138.25 | 136.05 | 137.99 | 1,079,792 | +1.42(+1.04%) |
Feb 22, 2017 | 135.64 | 137.04 | 135.48 | 136.57 | 1,143,020 | +0.08(+0.06%) |
Feb 21, 2017 | 136.75 | 137.63 | 136.05 | 136.49 | 995,908 | +0.02(+0.01%) |
Feb 17, 2017 | 136.47 | 136.47 | 136.47 | 0 | +0.27(+0.20%) | |
Feb 16, 2017 | 137.25 | 137.49 | 135.29 | 136.21 | 1,455,455 | -1.26(-0.92%) |
Feb 15, 2017 | 137.32 | 138.83 | 136.53 | 137.46 | 1,169,641 | +0.74(+0.54%) |
Feb 14, 2017 | 135.72 | 137.42 | 135.30 | 136.72 | 1,325,847 | +1.15(+0.85%) |
Feb 13, 2017 | 135.00 | 136.78 | 134.86 | 135.57 | 1,180,131 | +1.21(+0.90%) |
Feb 10, 2017 | 134.22 | 134.90 | 133.63 | 134.36 | 779,990 | +0.68(+0.50%) |
Feb 09, 2017 | 132.43 | 134.25 | 131.71 | 133.69 | 969,621 | +1.37(+1.03%) |
Feb 08, 2017 | 131.40 | 132.64 | 130.67 | 132.32 | 1,040,558 | +0.24(+0.18%) |
Feb 07, 2017 | 133.50 | 133.50 | 131.94 | 132.08 | 1,042,641 | -0.77(-0.58%) |
Feb 06, 2017 | 132.17 | 133.28 | 131.32 | 132.85 | 852,608 | -0.36(-0.27%) |
Feb 03, 2017 | 133.21 | 133.68 | 132.25 | 133.21 | 1,565,735 | +1.45(+1.10%) |
Feb 02, 2017 | 131.19 | 132.44 | 130.47 | 131.76 | 1,009,264 | -0.50(-0.38%) |
Feb 01, 2017 | 133.29 | 135.20 | 132.17 | 132.25 | 1,398,630 | +0.12(+0.09%) |
Jan 31, 2017 | 131.80 | 132.69 | 131.17 | 132.13 | 1,208,541 | -0.55(-0.42%) |
Jan 30, 2017 | 133.25 | 133.25 | 131.25 | 132.69 | 872,087 | -0.64(-0.48%) |
Jan 27, 2017 | 132.81 | 133.73 | 132.50 | 133.33 | 787,492 | +0.33(+0.25%) |
Jan 26, 2017 | 131.98 | 133.26 | 131.58 | 132.99 | 1,100,377 | +1.16(+0.88%) |
Jan 25, 2017 | 130.69 | 132.38 | 130.10 | 131.83 | 1,311,066 | +2.12(+1.64%) |
Jan 24, 2017 | 127.42 | 130.22 | 127.04 | 129.71 | 1,023,678 | +2.97(+2.34%) |
Jan 23, 2017 | 126.72 | 127.72 | 126.24 | 126.74 | 1,407,220 | -0.89(-0.69%) |
Jan 20, 2017 | 126.58 | 128.18 | 126.38 | 127.63 | 778,642 | +1.37(+1.08%) |
Jan 19, 2017 | 125.98 | 127.93 | 124.04 | 126.26 | 1,094,991 | +0.58(+0.46%) |
Jan 18, 2017 | 124.79 | 125.87 | 123.70 | 125.69 | 1,311,351 | +1.59(+1.28%) |
Jan 17, 2017 | 125.18 | 125.40 | 123.92 | 124.09 | 1,326,786 | -2.76(-2.17%) |
Jan 13, 2017 | 126.85 | 126.85 | 126.85 | 0 | +0.59(+0.46%) | |
Jan 12, 2017 | 127.11 | 127.11 | 125.35 | 126.26 | 1,018,562 | -1.35(-1.06%) |
Jan 11, 2017 | 127.16 | 127.68 | 126.23 | 127.61 | 836,242 | +0.25(+0.20%) |
Jan 10, 2017 | 126.89 | 127.98 | 126.35 | 127.36 | 830,329 | +0.60(+0.47%) |
Jan 09, 2017 | 126.39 | 127.44 | 125.70 | 126.76 | 856,454 | -0.49(-0.38%) |
Jan 06, 2017 | 126.72 | 127.70 | 126.39 | 127.25 | 1,146,749 | +0.96(+0.76%) |
Jan 05, 2017 | 127.82 | 127.94 | 125.45 | 126.29 | 1,171,426 | -1.89(-1.47%) |
Jan 04, 2017 | 127.52 | 128.62 | 127.15 | 128.17 | 942,368 | +0.78(+0.61%) |