Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 124.03 | 124.85 | 123.63 | 124.43 | 2,866,309 | +0.09(+0.07%) |
Mar 30, 2017 | 123.93 | 124.49 | 123.37 | 124.34 | 1,908,686 | +0.25(+0.20%) |
Mar 29, 2017 | 124.28 | 125.06 | 123.96 | 124.09 | 2,055,284 | -0.34(-0.27%) |
Mar 28, 2017 | 124.61 | 125.45 | 123.76 | 124.43 | 3,059,637 | -0.43(-0.34%) |
Mar 27, 2017 | 122.25 | 125.99 | 122.25 | 124.86 | 4,370,158 | +1.48(+1.20%) |
Mar 24, 2017 | 123.72 | 124.13 | 122.95 | 123.38 | 2,845,493 | +0.16(+0.13%) |
Mar 23, 2017 | 123.19 | 124.13 | 122.47 | 123.22 | 2,785,635 | -0.15(-0.12%) |
Mar 22, 2017 | 124.05 | 124.60 | 122.23 | 123.37 | 3,991,723 | -0.45(-0.36%) |
Mar 21, 2017 | 126.67 | 127.04 | 123.44 | 123.82 | 4,435,718 | -2.69(-2.13%) |
Mar 20, 2017 | 125.57 | 127.15 | 125.34 | 126.51 | 2,878,400 | +0.74(+0.59%) |
Mar 17, 2017 | 126.73 | 127.64 | 125.51 | 125.77 | 6,142,409 | -0.85(-0.67%) |
Mar 16, 2017 | 127.05 | 127.25 | 124.82 | 126.62 | 4,110,071 | -0.26(-0.20%) |
Mar 15, 2017 | 124.95 | 127.44 | 124.65 | 126.88 | 4,879,019 | +2.20(+1.76%) |
Mar 14, 2017 | 124.40 | 125.33 | 124.03 | 124.68 | 2,955,071 | +0.25(+0.20%) |
Mar 13, 2017 | 124.18 | 124.57 | 123.01 | 124.43 | 2,833,523 | +0.43(+0.35%) |
Mar 10, 2017 | 126.50 | 126.50 | 123.24 | 124.00 | 5,096,906 | -1.13(-0.90%) |
Mar 09, 2017 | 123.30 | 126.16 | 123.10 | 125.13 | 5,599,524 | +2.09(+1.70%) |
Mar 08, 2017 | 122.01 | 123.30 | 121.56 | 123.04 | 3,526,144 | +0.96(+0.79%) |
Mar 07, 2017 | 122.17 | 122.72 | 121.21 | 122.08 | 3,590,981 | -1.44(-1.17%) |
Mar 06, 2017 | 123.45 | 124.02 | 122.50 | 123.52 | 2,809,299 | -0.14(-0.11%) |
Mar 03, 2017 | 122.08 | 123.89 | 121.31 | 123.66 | 3,229,181 | +1.42(+1.16%) |
Mar 02, 2017 | 123.64 | 124.20 | 121.73 | 122.24 | 3,781,839 | -1.46(-1.18%) |
Mar 01, 2017 | 124.79 | 124.79 | 122.70 | 123.70 | 4,523,637 | +0.19(+0.15%) |
Feb 28, 2017 | 121.86 | 124.56 | 121.70 | 123.51 | 6,507,156 | +1.73(+1.42%) |
Feb 27, 2017 | 118.30 | 122.00 | 118.01 | 121.78 | 4,217,867 | +3.55(+3.00%) |
Feb 24, 2017 | 118.50 | 119.31 | 117.28 | 118.23 | 4,485,995 | -1.23(-1.03%) |
Feb 23, 2017 | 119.86 | 119.95 | 117.70 | 119.46 | 4,409,407 | +0.19(+0.16%) |
Feb 22, 2017 | 119.48 | 120.50 | 118.84 | 119.27 | 3,831,835 | -0.17(-0.14%) |
Feb 21, 2017 | 121.39 | 122.22 | 119.12 | 119.44 | 4,640,984 | -1.72(-1.42%) |
Feb 17, 2017 | 121.16 | 121.16 | 121.16 | 0 | +2.50(+2.11%) | |
Feb 16, 2017 | 120.16 | 120.77 | 118.25 | 118.66 | 3,384,130 | -1.81(-1.50%) |
Feb 15, 2017 | 117.13 | 120.63 | 117.03 | 120.47 | 5,229,405 | +3.45(+2.95%) |
Feb 14, 2017 | 116.13 | 117.21 | 115.09 | 117.02 | 3,536,421 | +0.60(+0.52%) |
Feb 13, 2017 | 116.02 | 116.85 | 115.70 | 116.42 | 2,350,327 | +0.81(+0.70%) |
Feb 10, 2017 | 116.70 | 117.00 | 115.25 | 115.61 | 3,102,837 | -1.13(-0.97%) |
Feb 09, 2017 | 116.48 | 116.92 | 115.03 | 116.74 | 3,409,250 | +1.39(+1.21%) |
Feb 08, 2017 | 115.71 | 116.19 | 114.74 | 115.35 | 3,285,833 | -0.91(-0.78%) |
Feb 07, 2017 | 116.34 | 117.36 | 115.85 | 116.26 | 2,604,688 | +0.17(+0.15%) |
Feb 06, 2017 | 115.69 | 116.53 | 115.04 | 116.09 | 3,526,910 | +0.45(+0.39%) |
Feb 03, 2017 | 116.03 | 116.32 | 114.51 | 115.64 | 2,571,146 | +0.10(+0.09%) |
Feb 02, 2017 | 116.34 | 117.00 | 114.68 | 115.54 | 4,244,453 | -1.87(-1.59%) |
Feb 01, 2017 | 116.11 | 117.65 | 115.26 | 117.41 | 4,673,811 | +1.26(+1.08%) |
Jan 31, 2017 | 112.03 | 116.32 | 111.90 | 116.15 | 5,975,965 | +2.97(+2.62%) |
Jan 30, 2017 | 113.48 | 114.00 | 111.90 | 113.18 | 4,290,322 | -0.44(-0.39%) |
Jan 27, 2017 | 112.01 | 113.84 | 111.46 | 113.62 | 4,069,884 | +2.09(+1.87%) |
Jan 26, 2017 | 114.58 | 115.00 | 111.06 | 111.53 | 7,093,191 | -2.45(-2.15%) |
Jan 25, 2017 | 113.36 | 114.27 | 112.86 | 113.98 | 5,331,223 | +1.53(+1.36%) |
Jan 24, 2017 | 112.75 | 113.00 | 111.26 | 112.45 | 3,244,779 | +0.14(+0.12%) |
Jan 23, 2017 | 112.73 | 113.36 | 111.63 | 112.31 | 3,558,631 | -0.35(-0.31%) |
Jan 20, 2017 | 114.28 | 114.75 | 112.42 | 112.66 | 5,288,587 | -0.96(-0.84%) |
Jan 19, 2017 | 115.07 | 115.29 | 113.15 | 113.62 | 4,701,297 | -1.60(-1.39%) |
Jan 18, 2017 | 115.10 | 115.26 | 114.29 | 115.22 | 4,041,063 | +0.27(+0.23%) |
Jan 17, 2017 | 116.36 | 116.42 | 113.15 | 114.95 | 5,370,418 | -2.53(-2.15%) |
Jan 13, 2017 | 117.48 | 117.48 | 117.48 | 0 | +0.40(+0.34%) | |
Jan 12, 2017 | 117.11 | 117.65 | 115.31 | 117.08 | 3,977,956 | -0.16(-0.14%) |
Jan 11, 2017 | 120.00 | 120.81 | 115.26 | 117.24 | 7,610,085 | -2.74(-2.28%) |
Jan 10, 2017 | 120.41 | 121.59 | 119.58 | 119.98 | 4,688,116 | -0.23(-0.19%) |
Jan 09, 2017 | 120.05 | 122.39 | 117.60 | 120.21 | 7,733,779 | +0.57(+0.48%) |
Jan 06, 2017 | 119.56 | 121.00 | 118.77 | 119.64 | 5,301,916 | +0.88(+0.74%) |
Jan 05, 2017 | 118.49 | 119.07 | 117.56 | 118.76 | 3,912,893 | +0.21(+0.18%) |
Jan 04, 2017 | 119.24 | 119.28 | 117.45 | 118.55 | 4,013,537 | -0.20(-0.17%) |