Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 124.06 | 124.98 | 123.37 | 124.89 | 2,538,343 | +0.63(+0.50%) |
Mar 30, 2017 | 123.06 | 125.78 | 122.91 | 124.26 | 2,411,336 | +1.16(+0.94%) |
Mar 29, 2017 | 124.10 | 124.25 | 122.62 | 123.10 | 2,196,672 | -1.25(-1.01%) |
Mar 28, 2017 | 123.48 | 124.81 | 123.07 | 124.36 | 2,231,386 | +0.73(+0.59%) |
Mar 27, 2017 | 122.90 | 123.89 | 122.23 | 123.62 | 2,878,246 | -0.50(-0.40%) |
Mar 24, 2017 | 125.19 | 125.98 | 123.39 | 124.12 | 3,120,559 | -1.04(-0.83%) |
Mar 23, 2017 | 125.49 | 126.66 | 124.72 | 125.16 | 2,443,661 | -0.49(-0.39%) |
Mar 22, 2017 | 126.65 | 126.65 | 125.44 | 125.65 | 1,995,014 | -0.74(-0.59%) |
Mar 21, 2017 | 127.88 | 128.51 | 125.96 | 126.39 | 2,887,220 | -1.23(-0.97%) |
Mar 20, 2017 | 128.99 | 129.39 | 127.50 | 127.63 | 1,715,453 | -1.42(-1.10%) |
Mar 17, 2017 | 130.17 | 130.36 | 129.05 | 129.05 | 2,783,930 | -1.23(-0.95%) |
Mar 16, 2017 | 131.15 | 131.95 | 129.56 | 130.28 | 3,162,621 | -1.03(-0.78%) |
Mar 15, 2017 | 129.50 | 131.60 | 129.37 | 131.31 | 2,229,661 | +2.10(+1.63%) |
Mar 14, 2017 | 129.29 | 129.52 | 128.44 | 129.20 | 1,843,055 | -0.65(-0.50%) |
Mar 13, 2017 | 129.83 | 130.40 | 129.59 | 129.85 | 2,468,455 | -0.18(-0.14%) |
Mar 10, 2017 | 130.42 | 131.40 | 129.55 | 130.03 | 2,591,871 | -0.01(-0.01%) |
Mar 09, 2017 | 129.00 | 130.48 | 128.99 | 130.04 | 3,820,530 | +1.08(+0.84%) |
Mar 08, 2017 | 127.92 | 129.35 | 127.92 | 128.96 | 3,169,451 | +1.10(+0.86%) |
Mar 07, 2017 | 128.30 | 129.40 | 127.65 | 127.86 | 3,139,786 | -0.69(-0.54%) |
Mar 06, 2017 | 127.07 | 128.82 | 127.05 | 128.56 | 2,224,873 | +0.60(+0.47%) |
Mar 03, 2017 | 126.74 | 128.15 | 126.56 | 127.96 | 2,138,469 | +1.15(+0.91%) |
Mar 02, 2017 | 127.21 | 127.68 | 126.65 | 126.81 | 1,591,235 | -0.52(-0.41%) |
Mar 01, 2017 | 127.47 | 128.43 | 126.92 | 127.32 | 3,965,926 | +1.25(+0.99%) |
Feb 28, 2017 | 126.84 | 127.15 | 125.95 | 126.07 | 2,160,349 | -0.69(-0.54%) |
Feb 27, 2017 | 125.88 | 127.28 | 125.84 | 126.76 | 2,417,399 | +0.48(+0.38%) |
Feb 24, 2017 | 126.78 | 126.95 | 125.59 | 126.28 | 2,414,890 | -0.74(-0.59%) |
Feb 23, 2017 | 126.52 | 127.22 | 125.88 | 127.02 | 2,589,928 | +0.92(+0.73%) |
Feb 22, 2017 | 123.91 | 126.96 | 123.86 | 126.10 | 3,544,002 | +2.40(+1.94%) |
Feb 21, 2017 | 123.13 | 124.48 | 122.85 | 123.70 | 2,805,067 | +1.05(+0.85%) |
Feb 17, 2017 | 122.65 | 122.65 | 122.65 | 0 | -4.13(-3.26%) | |
Feb 16, 2017 | 125.45 | 126.91 | 124.72 | 126.78 | 3,898,460 | +1.03(+0.82%) |
Feb 15, 2017 | 123.26 | 126.28 | 123.26 | 125.76 | 4,868,539 | +2.58(+2.09%) |
Feb 14, 2017 | 119.07 | 124.22 | 119.06 | 123.18 | 5,250,515 | +3.68(+3.08%) |
Feb 13, 2017 | 119.22 | 119.83 | 119.04 | 119.50 | 2,075,961 | +0.35(+0.30%) |
Feb 10, 2017 | 119.18 | 119.51 | 118.48 | 119.15 | 2,020,374 | +0.47(+0.40%) |
Feb 09, 2017 | 118.80 | 119.34 | 117.88 | 118.68 | 3,003,839 | -0.12(-0.10%) |
Feb 08, 2017 | 117.91 | 118.90 | 117.01 | 118.80 | 2,229,589 | +0.65(+0.55%) |
Feb 07, 2017 | 118.27 | 118.67 | 117.02 | 118.15 | 2,955,236 | -0.12(-0.10%) |
Feb 06, 2017 | 119.28 | 119.94 | 117.61 | 118.27 | 2,540,632 | -1.73(-1.44%) |
Feb 03, 2017 | 118.05 | 120.39 | 117.86 | 120.00 | 3,828,968 | +2.07(+1.75%) |
Feb 02, 2017 | 118.76 | 119.14 | 117.29 | 117.93 | 2,953,938 | -1.14(-0.95%) |
Feb 01, 2017 | 115.83 | 119.45 | 115.57 | 119.07 | 6,856,725 | +2.94(+2.53%) |
Jan 31, 2017 | 115.04 | 117.42 | 113.94 | 116.13 | 5,632,881 | +1.86(+1.63%) |
Jan 30, 2017 | 115.09 | 115.09 | 113.62 | 114.27 | 3,387,213 | -0.72(-0.63%) |
Jan 27, 2017 | 115.68 | 115.92 | 114.68 | 115.00 | 2,243,685 | -0.19(-0.16%) |
Jan 26, 2017 | 116.51 | 116.93 | 115.17 | 115.18 | 2,728,603 | -1.47(-1.26%) |
Jan 25, 2017 | 115.57 | 117.12 | 114.68 | 116.65 | 3,700,731 | +1.50(+1.30%) |
Jan 24, 2017 | 115.96 | 116.46 | 114.12 | 115.15 | 6,572,434 | -1.56(-1.33%) |
Jan 23, 2017 | 119.89 | 121.26 | 115.53 | 116.71 | 9,884,009 | -3.26(-2.72%) |
Jan 20, 2017 | 119.85 | 121.36 | 119.18 | 119.97 | 3,405,576 | -0.03(-0.02%) |
Jan 19, 2017 | 118.47 | 120.35 | 116.78 | 120.00 | 4,177,937 | +1.56(+1.31%) |
Jan 18, 2017 | 119.05 | 119.31 | 117.42 | 118.44 | 4,335,988 | -0.07(-0.06%) |
Jan 17, 2017 | 119.79 | 119.79 | 117.50 | 118.51 | 2,834,737 | -1.24(-1.04%) |
Jan 13, 2017 | 119.75 | 119.75 | 119.75 | 0 | -0.32(-0.27%) | |
Jan 12, 2017 | 119.31 | 120.94 | 118.96 | 120.08 | 2,781,160 | +0.01(+0.01%) |
Jan 11, 2017 | 119.89 | 121.26 | 119.38 | 120.07 | 2,786,644 | -0.04(-0.03%) |
Jan 10, 2017 | 119.90 | 121.15 | 119.06 | 120.11 | 3,195,847 | -0.25(-0.21%) |
Jan 09, 2017 | 121.11 | 121.39 | 118.48 | 120.36 | 2,513,160 | -1.06(-0.87%) |
Jan 06, 2017 | 121.64 | 122.91 | 121.19 | 121.42 | 3,039,560 | -0.24(-0.20%) |
Jan 05, 2017 | 121.41 | 123.36 | 121.41 | 121.66 | 2,626,453 | +0.52(+0.43%) |
Jan 04, 2017 | 120.32 | 121.42 | 118.57 | 121.14 | 2,967,456 | +1.11(+0.93%) |