Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 125.46 | 126.14 | 125.02 | 125.52 | 32,240,256 | +0.20(+0.16%) |
Mar 30, 2017 | 124.46 | 125.42 | 124.40 | 125.31 | 28,250,968 | +0.94(+0.76%) |
Mar 29, 2017 | 123.89 | 124.61 | 123.52 | 124.37 | 24,227,440 | +0.40(+0.32%) |
Mar 28, 2017 | 122.59 | 124.07 | 122.47 | 123.97 | 29,454,312 | +0.96(+0.78%) |
Mar 27, 2017 | 121.20 | 123.31 | 120.88 | 123.01 | 38,984,152 | +0.23(+0.19%) |
Mar 24, 2017 | 123.20 | 123.68 | 122.21 | 122.78 | 36,709,316 | +0.09(+0.07%) |
Mar 23, 2017 | 121.99 | 123.53 | 121.66 | 122.70 | 41,458,840 | +0.71(+0.58%) |
Mar 22, 2017 | 121.72 | 122.27 | 120.88 | 121.99 | 50,889,596 | +0.03(+0.02%) |
Mar 21, 2017 | 126.09 | 126.17 | 121.91 | 121.96 | 67,958,712 | -3.44(-2.74%) |
Mar 20, 2017 | 125.88 | 126.08 | 125.05 | 125.40 | 20,971,340 | -0.65(-0.51%) |
Mar 17, 2017 | 125.75 | 126.29 | 125.00 | 126.05 | 36,606,528 | +0.50(+0.40%) |
Mar 16, 2017 | 125.83 | 126.09 | 125.22 | 125.55 | 27,793,024 | +0.16(+0.13%) |
Mar 15, 2017 | 124.07 | 125.65 | 123.78 | 125.38 | 34,304,776 | +1.91(+1.55%) |
Mar 14, 2017 | 123.58 | 123.65 | 122.50 | 123.47 | 32,995,010 | -0.59(-0.48%) |
Mar 13, 2017 | 123.49 | 124.53 | 123.49 | 124.06 | 23,390,574 | +0.29(+0.24%) |
Mar 10, 2017 | 124.07 | 124.09 | 122.75 | 123.77 | 43,408,316 | +0.55(+0.44%) |
Mar 09, 2017 | 123.65 | 124.25 | 122.80 | 123.22 | 38,680,676 | -0.49(-0.40%) |
Mar 08, 2017 | 124.97 | 125.28 | 123.61 | 123.72 | 37,464,176 | -0.82(-0.66%) |
Mar 07, 2017 | 125.08 | 125.39 | 124.36 | 124.53 | 32,630,818 | -0.82(-0.65%) |
Mar 06, 2017 | 125.43 | 125.60 | 124.71 | 125.36 | 26,240,388 | -0.86(-0.69%) |
Mar 03, 2017 | 126.36 | 126.92 | 125.52 | 126.22 | 34,041,716 | -0.09(-0.07%) |
Mar 02, 2017 | 127.75 | 127.78 | 126.21 | 126.31 | 28,479,890 | -1.46(-1.15%) |
Mar 01, 2017 | 127.13 | 128.23 | 127.01 | 127.78 | 39,229,720 | +2.29(+1.83%) |
Feb 28, 2017 | 126.88 | 126.97 | 125.41 | 125.48 | 44,093,672 | -1.97(-1.54%) |
Feb 27, 2017 | 125.94 | 127.45 | 125.82 | 127.45 | 31,041,510 | +1.23(+0.97%) |
Feb 24, 2017 | 125.14 | 126.22 | 124.99 | 126.22 | 26,926,384 | -0.09(-0.07%) |
Feb 23, 2017 | 127.41 | 127.46 | 125.35 | 126.31 | 27,005,398 | -0.75(-0.59%) |
Feb 22, 2017 | 127.45 | 127.47 | 126.77 | 127.07 | 16,343,099 | -0.56(-0.44%) |
Feb 21, 2017 | 126.88 | 127.74 | 126.88 | 127.63 | 23,454,938 | +0.99(+0.78%) |
Feb 17, 2017 | 126.64 | 126.64 | 126.64 | 0 | -0.08(-0.06%) | |
Feb 16, 2017 | 126.96 | 127.30 | 125.83 | 126.72 | 27,031,266 | -0.36(-0.28%) |
Feb 15, 2017 | 125.80 | 127.24 | 125.69 | 127.08 | 22,242,982 | +0.76(+0.60%) |
Feb 14, 2017 | 125.57 | 126.49 | 125.27 | 126.32 | 29,609,344 | +0.42(+0.33%) |
Feb 13, 2017 | 126.33 | 126.72 | 125.71 | 125.90 | 25,524,572 | +0.33(+0.26%) |
Feb 10, 2017 | 125.44 | 125.97 | 124.90 | 125.57 | 29,974,902 | +0.95(+0.76%) |
Feb 09, 2017 | 122.90 | 124.94 | 123.12 | 124.63 | 31,047,156 | +1.73(+1.41%) |
Feb 08, 2017 | 123.10 | 121.89 | 122.90 | 36,200,904 | -0.22(-0.18%) | |
Feb 07, 2017 | 123.64 | 124.23 | 122.69 | 123.11 | 33,325,716 | -0.55(-0.44%) |
Feb 06, 2017 | 124.17 | 124.52 | 123.29 | 123.66 | 26,002,670 | -0.94(-0.75%) |
Feb 03, 2017 | 123.80 | 124.70 | 123.38 | 124.60 | 26,950,266 | +1.88(+1.53%) |
Feb 02, 2017 | 123.17 | 123.51 | 122.43 | 122.72 | 21,889,088 | -0.31(-0.25%) |
Feb 01, 2017 | 124.01 | 124.60 | 122.62 | 123.03 | 32,920,746 | -0.07(-0.06%) |
Jan 31, 2017 | 121.87 | 123.41 | 121.51 | 123.11 | 36,170,688 | +0.86(+0.70%) |
Jan 30, 2017 | 123.11 | 123.11 | 121.35 | 122.25 | 44,438,856 | -1.73(-1.40%) |
Jan 27, 2017 | 124.51 | 124.75 | 123.49 | 123.98 | 21,385,068 | -0.43(-0.34%) |
Jan 26, 2017 | 125.03 | 125.17 | 124.19 | 124.41 | 24,406,780 | -0.50(-0.40%) |
Jan 25, 2017 | 124.77 | 125.22 | 124.67 | 124.91 | 31,968,006 | +1.17(+0.94%) |
Jan 24, 2017 | 122.30 | 124.05 | 122.19 | 123.74 | 37,688,160 | +1.87(+1.53%) |
Jan 23, 2017 | 122.01 | 122.61 | 121.19 | 121.88 | 22,544,640 | -0.51(-0.42%) |
Jan 20, 2017 | 122.79 | 121.82 | 122.39 | 32,170,254 | +0.63(+0.52%) | |
Jan 19, 2017 | 123.02 | 123.30 | 121.23 | 121.76 | 37,455,996 | -1.00(-0.82%) |
Jan 18, 2017 | 122.68 | 122.84 | 121.94 | 122.76 | 23,382,514 | +0.40(+0.33%) |
Jan 17, 2017 | 123.44 | 123.53 | 122.11 | 122.36 | 30,899,202 | -1.68(-1.36%) |
Jan 13, 2017 | 124.04 | 124.04 | 124.04 | 0 | +0.89(+0.72%) | |
Jan 12, 2017 | 123.95 | 124.01 | 121.61 | 123.15 | 45,960,920 | -0.96(-0.77%) |
Jan 11, 2017 | 124.02 | 124.53 | 123.28 | 124.11 | 30,126,338 | +0.22(+0.18%) |
Jan 10, 2017 | 122.90 | 124.15 | 122.68 | 123.89 | 23,771,074 | +1.17(+0.96%) |
Jan 09, 2017 | 123.39 | 123.55 | 122.44 | 122.72 | 26,438,020 | -0.81(-0.66%) |
Jan 06, 2017 | 124.18 | 124.45 | 123.52 | 123.53 | 25,744,038 | -0.45(-0.37%) |
Jan 05, 2017 | 125.16 | 125.41 | 123.36 | 123.98 | 33,264,188 | -1.45(-1.15%) |
Jan 04, 2017 | 123.85 | 125.59 | 123.82 | 125.43 | 37,864,200 | +2.06(+1.67%) |