Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 123.42 | 123.64 | 121.61 | 122.19 | 4,267,352 | -3.19(-2.54%) |
Mar 30, 2017 | 125.36 | 125.73 | 124.77 | 125.38 | 924,376 | -0.19(-0.15%) |
Mar 29, 2017 | 125.18 | 126.06 | 124.58 | 125.57 | 1,166,862 | +0.61(+0.49%) |
Mar 28, 2017 | 123.59 | 125.61 | 123.52 | 124.96 | 1,277,458 | +1.19(+0.96%) |
Mar 27, 2017 | 123.10 | 124.62 | 122.27 | 123.77 | 1,295,771 | +0.04(+0.03%) |
Mar 24, 2017 | 123.39 | 124.49 | 122.47 | 123.73 | 1,354,795 | +0.70(+0.57%) |
Mar 23, 2017 | 123.38 | 123.93 | 122.78 | 123.03 | 1,061,947 | -0.62(-0.50%) |
Mar 22, 2017 | 122.78 | 123.75 | 122.31 | 123.65 | 1,930,229 | +0.08(+0.06%) |
Mar 21, 2017 | 126.00 | 126.22 | 122.75 | 123.58 | 2,640,934 | -2.20(-1.75%) |
Mar 20, 2017 | 126.53 | 127.28 | 125.08 | 125.77 | 1,520,057 | -1.29(-1.01%) |
Mar 17, 2017 | 127.63 | 127.94 | 126.51 | 127.06 | 2,090,571 | +0.45(+0.36%) |
Mar 16, 2017 | 125.85 | 126.98 | 125.82 | 126.61 | 2,380,806 | +1.21(+0.97%) |
Mar 15, 2017 | 123.96 | 126.10 | 123.75 | 125.40 | 2,879,676 | +1.76(+1.43%) |
Mar 14, 2017 | 123.00 | 123.71 | 122.43 | 123.63 | 1,109,867 | +0.30(+0.24%) |
Mar 13, 2017 | 121.51 | 123.88 | 121.30 | 123.33 | 1,751,145 | +1.54(+1.26%) |
Mar 10, 2017 | 121.50 | 121.90 | 121.00 | 121.79 | 1,441,062 | +1.02(+0.84%) |
Mar 09, 2017 | 120.55 | 122.48 | 120.11 | 120.78 | 2,271,034 | +0.17(+0.15%) |
Mar 08, 2017 | 118.46 | 120.89 | 118.23 | 120.60 | 2,238,719 | +2.07(+1.75%) |
Mar 07, 2017 | 116.91 | 118.86 | 116.84 | 118.53 | 1,347,691 | +1.14(+0.97%) |
Mar 06, 2017 | 115.62 | 118.31 | 115.19 | 117.39 | 2,322,129 | +1.32(+1.14%) |
Mar 03, 2017 | 115.82 | 116.39 | 115.38 | 116.06 | 1,759,588 | +1.16(+1.01%) |
Mar 02, 2017 | 116.16 | 116.41 | 114.56 | 114.90 | 1,172,322 | -1.48(-1.27%) |
Mar 01, 2017 | 115.76 | 116.61 | 113.97 | 116.38 | 1,951,459 | +1.36(+1.18%) |
Feb 28, 2017 | 114.98 | 115.92 | 114.50 | 115.02 | 1,858,275 | +0.34(+0.29%) |
Feb 27, 2017 | 114.67 | 115.33 | 114.34 | 114.68 | 1,069,361 | -0.45(-0.39%) |
Feb 24, 2017 | 115.31 | 115.60 | 114.41 | 115.14 | 1,067,117 | -0.45(-0.39%) |
Feb 23, 2017 | 117.02 | 117.02 | 115.35 | 115.59 | 1,258,419 | -0.90(-0.77%) |
Feb 22, 2017 | 115.19 | 116.75 | 114.95 | 116.49 | 1,469,300 | +1.12(+0.97%) |
Feb 21, 2017 | 114.81 | 115.88 | 114.38 | 115.37 | 2,023,825 | -0.01(-0.01%) |
Feb 17, 2017 | 115.38 | 115.38 | 115.38 | 0 | -0.43(-0.37%) | |
Feb 16, 2017 | 116.67 | 117.32 | 115.61 | 115.80 | 2,078,628 | -1.00(-0.85%) |
Feb 15, 2017 | 117.78 | 115.33 | 116.80 | 2,329,797 | +1.17(+1.01%) | |
Feb 14, 2017 | 115.14 | 116.04 | 114.81 | 115.63 | 3,032,298 | +0.17(+0.14%) |
Feb 13, 2017 | 118.90 | 118.90 | 115.19 | 115.46 | 3,966,117 | -3.04(-2.57%) |
Feb 10, 2017 | 120.79 | 122.14 | 116.56 | 118.51 | 6,692,884 | -0.58(-0.49%) |
Feb 09, 2017 | 118.99 | 119.75 | 117.59 | 119.09 | 3,270,227 | +0.40(+0.33%) |
Feb 08, 2017 | 117.88 | 118.92 | 117.05 | 118.69 | 1,765,477 | +0.48(+0.41%) |
Feb 07, 2017 | 118.36 | 118.92 | 117.64 | 118.21 | 2,017,263 | +0.28(+0.24%) |
Feb 06, 2017 | 117.03 | 117.94 | 116.43 | 117.93 | 1,393,900 | +0.50(+0.43%) |
Feb 03, 2017 | 116.63 | 117.51 | 116.42 | 117.43 | 1,289,213 | +0.91(+0.78%) |
Feb 02, 2017 | 116.38 | 117.14 | 115.97 | 116.52 | 1,304,643 | -0.17(-0.15%) |
Feb 01, 2017 | 117.67 | 117.83 | 116.22 | 116.69 | 1,166,926 | -0.79(-0.67%) |
Jan 31, 2017 | 117.36 | 117.54 | 115.99 | 117.48 | 1,170,089 | +0.06(+0.05%) |
Jan 30, 2017 | 117.30 | 117.69 | 115.57 | 117.43 | 1,678,579 | -0.45(-0.39%) |
Jan 27, 2017 | 117.31 | 117.96 | 116.84 | 117.88 | 978,557 | +0.74(+0.64%) |
Jan 26, 2017 | 117.23 | 117.62 | 116.50 | 117.14 | 1,149,181 | +0.36(+0.31%) |
Jan 25, 2017 | 116.89 | 117.33 | 116.33 | 116.78 | 1,095,221 | +0.62(+0.53%) |
Jan 24, 2017 | 116.31 | 116.48 | 115.24 | 116.16 | 1,505,309 | +0.22(+0.19%) |
Jan 23, 2017 | 115.95 | 116.62 | 114.96 | 115.94 | 1,417,676 | +0.07(+0.06%) |
Jan 20, 2017 | 115.71 | 116.23 | 114.67 | 115.87 | 1,537,656 | +1.04(+0.91%) |
Jan 19, 2017 | 115.68 | 115.78 | 114.41 | 114.83 | 1,023,489 | -0.48(-0.42%) |
Jan 18, 2017 | 114.93 | 115.47 | 113.93 | 115.31 | 1,033,558 | +0.73(+0.64%) |
Jan 17, 2017 | 115.26 | 116.35 | 114.26 | 114.58 | 1,366,152 | -0.22(-0.19%) |
Jan 13, 2017 | 114.80 | 114.80 | 114.80 | 0 | +0.77(+0.68%) | |
Jan 12, 2017 | 113.06 | 114.13 | 112.48 | 114.03 | 1,400,604 | +0.78(+0.69%) |
Jan 11, 2017 | 114.18 | 114.21 | 112.32 | 113.24 | 1,599,906 | -0.41(-0.36%) |
Jan 10, 2017 | 111.99 | 114.26 | 111.79 | 113.65 | 2,749,432 | +0.31(+0.27%) |
Jan 09, 2017 | 113.91 | 114.02 | 112.22 | 113.34 | 3,324,716 | +0.82(+0.73%) |
Jan 06, 2017 | 112.49 | 113.90 | 112.21 | 112.52 | 3,480,230 | +1.70(+1.53%) |
Jan 05, 2017 | 109.90 | 110.96 | 109.09 | 110.82 | 2,243,067 | +0.92(+0.84%) |
Jan 04, 2017 | 109.16 | 110.65 | 108.89 | 109.90 | 2,993,263 | +1.26(+1.16%) |