Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 136.16 | 137.01 | 135.88 | 135.98 | 225,993 | -0.84(-0.61%) |
Mar 30, 2017 | 136.16 | 136.95 | 135.92 | 136.81 | 180,008 | +0.66(+0.48%) |
Mar 29, 2017 | 137.03 | 137.06 | 136.07 | 136.16 | 155,809 | -0.87(-0.64%) |
Mar 28, 2017 | 135.71 | 137.30 | 135.71 | 137.03 | 229,574 | +0.98(+0.72%) |
Mar 27, 2017 | 135.75 | 136.65 | 135.75 | 136.05 | 198,504 | -0.90(-0.66%) |
Mar 24, 2017 | 137.79 | 138.84 | 136.73 | 136.96 | 188,666 | -0.79(-0.57%) |
Mar 23, 2017 | 138.23 | 138.97 | 137.61 | 137.75 | 147,195 | -0.46(-0.33%) |
Mar 22, 2017 | 137.38 | 138.23 | 136.96 | 138.21 | 186,897 | +0.55(+0.40%) |
Mar 21, 2017 | 138.98 | 139.24 | 137.39 | 137.66 | 235,886 | -0.85(-0.61%) |
Mar 20, 2017 | 139.29 | 139.29 | 138.42 | 138.51 | 168,535 | -0.71(-0.51%) |
Mar 17, 2017 | 139.00 | 139.31 | 138.11 | 139.21 | 378,421 | +0.09(+0.07%) |
Mar 16, 2017 | 140.82 | 140.82 | 138.96 | 139.12 | 272,014 | -1.23(-0.88%) |
Mar 15, 2017 | 140.36 | 141.34 | 139.95 | 140.35 | 203,527 | -0.19(-0.13%) |
Mar 14, 2017 | 140.82 | 141.03 | 140.01 | 140.54 | 170,718 | -0.02(-0.01%) |
Mar 13, 2017 | 139.83 | 140.69 | 139.56 | 140.56 | 157,447 | +0.73(+0.52%) |
Mar 10, 2017 | 139.12 | 140.09 | 139.03 | 139.82 | 176,251 | +0.88(+0.63%) |
Mar 09, 2017 | 138.99 | 140.07 | 138.83 | 138.94 | 150,947 | +0.08(+0.06%) |
Mar 08, 2017 | 139.15 | 139.47 | 138.45 | 138.86 | 287,872 | -0.44(-0.32%) |
Mar 07, 2017 | 138.36 | 139.49 | 137.79 | 139.30 | 203,503 | +0.67(+0.49%) |
Mar 06, 2017 | 139.87 | 139.87 | 138.56 | 138.62 | 224,367 | -1.27(-0.91%) |
Mar 03, 2017 | 139.16 | 140.07 | 138.90 | 139.89 | 170,564 | -0.20(-0.14%) |
Mar 02, 2017 | 140.82 | 141.40 | 140.09 | 140.09 | 229,336 | -0.95(-0.67%) |
Mar 01, 2017 | 139.73 | 141.19 | 139.39 | 141.03 | 314,069 | +2.54(+1.84%) |
Feb 28, 2017 | 137.00 | 138.68 | 136.72 | 138.49 | 352,078 | +1.10(+0.80%) |
Feb 27, 2017 | 137.18 | 137.83 | 136.90 | 137.39 | 153,570 | +0.18(+0.13%) |
Feb 24, 2017 | 136.91 | 138.38 | 136.85 | 137.21 | 156,383 | -0.41(-0.30%) |
Feb 23, 2017 | 137.00 | 138.74 | 136.90 | 137.63 | 186,027 | -0.20(-0.14%) |
Feb 22, 2017 | 137.62 | 138.09 | 136.99 | 137.82 | 92,870 | +0.35(+0.25%) |
Feb 21, 2017 | 137.09 | 137.72 | 136.69 | 137.48 | 167,281 | +0.49(+0.36%) |
Feb 17, 2017 | 136.99 | 136.99 | 136.99 | 0 | -0.12(-0.09%) | |
Feb 16, 2017 | 135.41 | 137.16 | 135.41 | 137.11 | 196,107 | +1.56(+1.15%) |
Feb 15, 2017 | 132.43 | 135.63 | 132.43 | 135.55 | 254,383 | +1.13(+0.84%) |
Feb 14, 2017 | 134.25 | 134.93 | 133.71 | 134.42 | 355,232 | -0.50(-0.37%) |
Feb 13, 2017 | 133.82 | 135.32 | 133.82 | 134.92 | 187,628 | +0.58(+0.43%) |
Feb 10, 2017 | 133.88 | 134.66 | 133.16 | 134.34 | 267,386 | +0.53(+0.39%) |
Feb 09, 2017 | 132.09 | 133.81 | 132.09 | 133.81 | 360,040 | +1.16(+0.88%) |
Feb 08, 2017 | 131.52 | 132.65 | 130.89 | 132.65 | 244,828 | +0.96(+0.73%) |
Feb 07, 2017 | 132.29 | 133.18 | 131.37 | 131.69 | 378,479 | -0.07(-0.06%) |
Feb 06, 2017 | 132.62 | 132.93 | 130.96 | 131.76 | 535,877 | -0.64(-0.48%) |
Feb 03, 2017 | 133.98 | 133.98 | 132.20 | 132.40 | 327,925 | -0.60(-0.45%) |
Feb 02, 2017 | 133.00 | 134.25 | 132.55 | 133.00 | 381,066 | +0.27(+0.20%) |
Feb 01, 2017 | 131.32 | 133.53 | 129.39 | 132.73 | 721,048 | +4.86(+3.80%) |
Jan 31, 2017 | 128.47 | 129.69 | 127.33 | 127.87 | 712,571 | -0.32(-0.25%) |
Jan 30, 2017 | 128.31 | 128.92 | 127.80 | 128.19 | 455,493 | -1.08(-0.83%) |
Jan 27, 2017 | 129.59 | 129.59 | 129.01 | 129.27 | 169,944 | -0.56(-0.43%) |
Jan 26, 2017 | 129.50 | 130.01 | 128.98 | 129.83 | 233,736 | +0.64(+0.49%) |
Jan 25, 2017 | 128.51 | 129.94 | 128.51 | 129.19 | 300,425 | +0.87(+0.68%) |
Jan 24, 2017 | 128.24 | 128.40 | 127.08 | 128.32 | 320,773 | +0.69(+0.54%) |
Jan 23, 2017 | 127.44 | 128.50 | 127.39 | 127.64 | 170,506 | -0.15(-0.12%) |
Jan 20, 2017 | 128.33 | 129.16 | 127.72 | 127.79 | 199,691 | -0.27(-0.21%) |
Jan 19, 2017 | 129.19 | 129.78 | 127.43 | 128.06 | 200,066 | -1.05(-0.81%) |
Jan 18, 2017 | 129.28 | 129.39 | 128.46 | 129.11 | 290,190 | +0.44(+0.34%) |
Jan 17, 2017 | 128.31 | 129.75 | 128.13 | 128.67 | 204,050 | -0.78(-0.60%) |
Jan 13, 2017 | 129.45 | 129.45 | 129.45 | 0 | -0.26(-0.20%) | |
Jan 12, 2017 | 129.35 | 129.81 | 127.81 | 129.71 | 209,644 | +0.53(+0.41%) |
Jan 11, 2017 | 128.70 | 129.85 | 128.18 | 129.19 | 230,725 | +0.38(+0.29%) |
Jan 10, 2017 | 127.61 | 129.15 | 127.26 | 128.81 | 313,364 | +1.55(+1.22%) |
Jan 09, 2017 | 127.87 | 128.08 | 126.93 | 127.26 | 209,676 | -0.75(-0.59%) |
Jan 06, 2017 | 128.63 | 128.89 | 127.94 | 128.01 | 347,151 | -0.78(-0.60%) |
Jan 05, 2017 | 129.13 | 129.13 | 127.99 | 128.79 | 161,286 | -0.22(-0.17%) |
Jan 04, 2017 | 128.06 | 129.59 | 128.06 | 129.02 | 247,742 | +1.58(+1.24%) |