Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 126.80 | 132.10 | 126.60 | 131.60 | 605,854 | +3.80(+2.97%) |
Mar 30, 2017 | 129.80 | 131.00 | 127.15 | 127.80 | 578,658 | -0.40(-0.31%) |
Mar 29, 2017 | 122.80 | 128.50 | 122.10 | 128.20 | 762,615 | +4.90(+3.97%) |
Mar 28, 2017 | 119.90 | 123.90 | 118.70 | 123.30 | 596,332 | +4.10(+3.44%) |
Mar 27, 2017 | 116.00 | 120.60 | 115.30 | 119.20 | 614,363 | +0.50(+0.42%) |
Mar 24, 2017 | 117.90 | 119.10 | 117.05 | 118.70 | 380,938 | +1.20(+1.02%) |
Mar 23, 2017 | 118.10 | 119.50 | 116.05 | 117.50 | 385,821 | -0.10(-0.09%) |
Mar 22, 2017 | 115.50 | 118.20 | 114.30 | 117.60 | 479,838 | +0.50(+0.43%) |
Mar 21, 2017 | 121.70 | 123.30 | 116.80 | 117.10 | 557,199 | -4.70(-3.86%) |
Mar 20, 2017 | 116.80 | 121.90 | 114.90 | 121.80 | 478,893 | +3.20(+2.70%) |
Mar 17, 2017 | 118.60 | 121.40 | 118.10 | 118.60 | 573,138 | +0.60(+0.51%) |
Mar 16, 2017 | 119.70 | 121.10 | 117.85 | 118.00 | 470,456 | -0.70(-0.59%) |
Mar 15, 2017 | 115.20 | 119.70 | 113.20 | 118.70 | 651,971 | +4.70(+4.12%) |
Mar 14, 2017 | 112.60 | 114.15 | 109.70 | 114.00 | 382,662 | -2.00(-1.72%) |
Mar 13, 2017 | 118.00 | 113.70 | 116.00 | 303,488 | +0.70(+0.61%) | |
Mar 10, 2017 | 115.80 | 116.10 | 112.80 | 115.30 | 500,407 | +0.90(+0.79%) |
Mar 09, 2017 | 115.00 | 115.40 | 110.50 | 114.40 | 745,946 | +0.00(+0.00%) |
Mar 08, 2017 | 120.50 | 122.10 | 113.55 | 114.40 | 776,253 | -7.30(-6.00%) |
Mar 07, 2017 | 124.00 | 125.25 | 121.60 | 121.70 | 419,213 | -2.30(-1.85%) |
Mar 06, 2017 | 123.20 | 124.20 | 121.80 | 124.00 | 453,355 | +0.40(+0.32%) |
Mar 03, 2017 | 126.00 | 126.95 | 123.40 | 123.60 | 249,024 | -2.10(-1.67%) |
Mar 02, 2017 | 133.10 | 132.00 | 125.60 | 125.70 | 458,760 | -7.40(-5.56%) |
Mar 01, 2017 | 128.10 | 133.10 | 126.30 | 133.10 | 784,155 | +6.90(+5.47%) |
Feb 28, 2017 | 125.60 | 129.80 | 119.40 | 126.20 | 1,255,969 | -7.40(-5.54%) |
Feb 27, 2017 | 132.90 | 135.10 | 131.80 | 133.60 | 597,575 | +1.10(+0.83%) |
Feb 24, 2017 | 135.60 | 137.20 | 131.70 | 132.50 | 519,576 | -4.90(-3.57%) |
Feb 23, 2017 | 141.20 | 141.40 | 135.50 | 137.40 | 362,437 | -0.90(-0.65%) |
Feb 22, 2017 | 142.00 | 143.30 | 138.10 | 138.30 | 356,953 | -5.70(-3.96%) |
Feb 21, 2017 | 145.00 | 146.40 | 143.70 | 144.00 | 368,442 | +1.20(+0.84%) |
Feb 17, 2017 | 142.80 | 142.80 | 142.80 | 0 | -2.20(-1.52%) | |
Feb 16, 2017 | 149.20 | 149.20 | 144.20 | 145.00 | 483,586 | -4.20(-2.82%) |
Feb 15, 2017 | 147.30 | 150.20 | 146.80 | 149.20 | 448,003 | +0.70(+0.47%) |
Feb 14, 2017 | 147.20 | 149.15 | 144.40 | 148.50 | 478,666 | +1.80(+1.23%) |
Feb 13, 2017 | 141.00 | 146.90 | 140.20 | 146.70 | 616,918 | +4.50(+3.16%) |
Feb 10, 2017 | 143.40 | 144.38 | 141.65 | 142.20 | 352,861 | +1.40(+0.99%) |
Feb 09, 2017 | 139.20 | 142.00 | 138.50 | 140.80 | 557,315 | +3.40(+2.47%) |
Feb 08, 2017 | 137.20 | 140.20 | 133.30 | 137.40 | 640,357 | -1.70(-1.22%) |
Feb 07, 2017 | 141.60 | 142.55 | 137.00 | 139.10 | 596,276 | -4.10(-2.86%) |
Feb 06, 2017 | 149.60 | 149.70 | 142.30 | 143.20 | 484,520 | -4.90(-3.31%) |
Feb 03, 2017 | 148.60 | 148.70 | 146.10 | 148.10 | 574,555 | +0.30(+0.20%) |
Feb 02, 2017 | 150.50 | 151.00 | 146.00 | 147.80 | 421,131 | -2.10(-1.40%) |
Feb 01, 2017 | 154.60 | 155.40 | 148.60 | 149.90 | 409,306 | -2.90(-1.90%) |
Jan 31, 2017 | 153.20 | 153.95 | 150.51 | 152.80 | 907,544 | +0.40(+0.26%) |
Jan 30, 2017 | 155.50 | 155.60 | 149.30 | 152.40 | 666,368 | -3.80(-2.43%) |
Jan 27, 2017 | 155.10 | 158.10 | 154.40 | 156.20 | 447,508 | +0.10(+0.06%) |
Jan 26, 2017 | 152.50 | 156.40 | 152.00 | 156.10 | 546,061 | +3.80(+2.50%) |
Jan 25, 2017 | 150.50 | 154.40 | 150.30 | 152.30 | 420,787 | +1.80(+1.20%) |
Jan 24, 2017 | 150.90 | 153.70 | 150.20 | 150.50 | 387,606 | +0.20(+0.13%) |
Jan 23, 2017 | 150.50 | 151.60 | 149.50 | 150.30 | 319,089 | -1.50(-0.99%) |
Jan 20, 2017 | 153.60 | 154.49 | 150.80 | 151.80 | 324,254 | +0.40(+0.26%) |
Jan 19, 2017 | 151.50 | 153.20 | 149.50 | 151.40 | 303,728 | -0.30(-0.20%) |
Jan 18, 2017 | 151.60 | 154.10 | 149.90 | 151.70 | 268,505 | -1.60(-1.04%) |
Jan 17, 2017 | 155.40 | 156.70 | 152.30 | 153.30 | 376,802 | +1.20(+0.79%) |
Jan 13, 2017 | 152.10 | 152.10 | 152.10 | 0 | -2.90(-1.87%) | |
Jan 12, 2017 | 157.00 | 157.80 | 152.60 | 155.00 | 285,671 | +0.30(+0.19%) |
Jan 11, 2017 | 153.40 | 155.40 | 149.40 | 154.70 | 392,059 | +2.10(+1.38%) |
Jan 10, 2017 | 154.30 | 155.05 | 151.40 | 152.60 | 399,978 | -1.60(-1.04%) |
Jan 09, 2017 | 158.50 | 158.50 | 153.80 | 154.20 | 450,806 | -5.50(-3.44%) |
Jan 06, 2017 | 160.90 | 162.75 | 158.20 | 159.70 | 301,697 | -0.80(-0.50%) |
Jan 05, 2017 | 160.80 | 163.20 | 159.05 | 160.50 | 377,410 | -0.20(-0.12%) |
Jan 04, 2017 | 158.80 | 161.20 | 155.70 | 160.70 | 403,477 | +2.50(+1.58%) |