Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 118.71 | 119.37 | 118.51 | 118.82 | 4,270,317 | +0.19(+0.16%) |
Mar 30, 2017 | 118.63 | 119.12 | 118.51 | 118.63 | 4,643,417 | -0.05(-0.05%) |
Mar 29, 2017 | 118.93 | 119.06 | 118.35 | 118.68 | 4,521,201 | -0.39(-0.33%) |
Mar 28, 2017 | 118.68 | 119.40 | 118.04 | 119.07 | 5,163,878 | +0.50(+0.43%) |
Mar 27, 2017 | 117.83 | 118.83 | 117.42 | 118.56 | 4,776,449 | -0.04(-0.03%) |
Mar 24, 2017 | 119.49 | 119.75 | 118.31 | 118.61 | 4,721,711 | -0.68(-0.57%) |
Mar 23, 2017 | 119.02 | 119.86 | 118.42 | 119.28 | 5,481,337 | +0.03(+0.02%) |
Mar 22, 2017 | 118.75 | 119.44 | 117.90 | 119.25 | 5,057,023 | +0.61(+0.52%) |
Mar 21, 2017 | 120.09 | 120.24 | 118.61 | 118.64 | 5,756,241 | -1.24(-1.04%) |
Mar 20, 2017 | 119.85 | 120.21 | 119.50 | 119.88 | 3,628,661 | +0.03(+0.03%) |
Mar 17, 2017 | 120.28 | 120.63 | 119.85 | 119.85 | 8,677,814 | -1.09(-0.90%) |
Mar 16, 2017 | 121.77 | 122.13 | 120.65 | 120.93 | 6,319,462 | +0.98(+0.81%) |
Mar 15, 2017 | 119.89 | 120.28 | 119.23 | 119.96 | 5,589,549 | +0.06(+0.05%) |
Mar 14, 2017 | 120.21 | 120.65 | 119.55 | 119.90 | 4,612,995 | -0.50(-0.42%) |
Mar 13, 2017 | 121.35 | 121.49 | 120.37 | 120.40 | 5,103,522 | -0.93(-0.77%) |
Mar 10, 2017 | 121.59 | 122.47 | 121.06 | 121.33 | 4,543,861 | +0.44(+0.37%) |
Mar 09, 2017 | 122.24 | 122.30 | 120.00 | 120.89 | 7,978,448 | -1.55(-1.27%) |
Mar 08, 2017 | 123.33 | 123.46 | 122.34 | 122.44 | 5,213,746 | -0.63(-0.52%) |
Mar 07, 2017 | 123.30 | 123.70 | 122.95 | 123.08 | 4,363,987 | -0.06(-0.05%) |
Mar 06, 2017 | 122.62 | 123.49 | 122.52 | 123.14 | 4,695,510 | +0.29(+0.23%) |
Mar 03, 2017 | 123.72 | 122.66 | 122.85 | 2,674,804 | -0.33(-0.27%) | |
Mar 02, 2017 | 124.10 | 124.10 | 123.11 | 123.18 | 4,276,867 | -0.97(-0.78%) |
Mar 01, 2017 | 123.14 | 124.56 | 122.84 | 124.15 | 4,399,047 | +1.45(+1.18%) |
Feb 28, 2017 | 122.39 | 123.25 | 122.37 | 122.69 | 4,797,424 | +0.29(+0.23%) |
Feb 27, 2017 | 123.63 | 123.67 | 122.33 | 122.41 | 5,408,002 | -1.33(-1.07%) |
Feb 24, 2017 | 122.96 | 123.83 | 122.74 | 123.74 | 4,836,641 | -0.20(-0.17%) |
Feb 23, 2017 | 124.18 | 124.52 | 123.44 | 123.94 | 3,345,287 | +0.34(+0.28%) |
Feb 22, 2017 | 122.88 | 123.73 | 122.88 | 123.60 | 4,426,926 | +0.61(+0.49%) |
Feb 21, 2017 | 123.22 | 123.36 | 122.22 | 122.99 | 6,566,213 | -0.28(-0.23%) |
Feb 17, 2017 | 123.27 | 123.27 | 123.27 | 0 | -0.52(-0.42%) | |
Feb 16, 2017 | 123.81 | 124.72 | 123.41 | 123.79 | 4,764,759 | -0.17(-0.14%) |
Feb 15, 2017 | 122.95 | 124.13 | 122.69 | 123.96 | 4,271,132 | +1.06(+0.86%) |
Feb 14, 2017 | 121.84 | 122.91 | 121.69 | 122.91 | 4,067,915 | +0.53(+0.43%) |
Feb 13, 2017 | 122.30 | 122.75 | 122.02 | 122.38 | 4,532,841 | +0.46(+0.38%) |
Feb 10, 2017 | 121.02 | 122.05 | 120.61 | 121.92 | 4,295,271 | +1.00(+0.83%) |
Feb 09, 2017 | 120.20 | 121.31 | 120.03 | 120.91 | 4,529,768 | +0.71(+0.59%) |
Feb 08, 2017 | 121.11 | 121.11 | 120.00 | 120.20 | 4,268,767 | -0.61(-0.50%) |
Feb 07, 2017 | 119.14 | 120.92 | 119.08 | 120.81 | 5,721,230 | +1.76(+1.48%) |
Feb 06, 2017 | 118.68 | 119.13 | 118.05 | 119.05 | 3,915,322 | +0.03(+0.02%) |
Feb 03, 2017 | 118.47 | 119.38 | 118.39 | 119.02 | 4,888,468 | +0.84(+0.71%) |
Feb 02, 2017 | 117.95 | 118.45 | 117.49 | 118.18 | 3,869,709 | +0.20(+0.17%) |
Feb 01, 2017 | 118.47 | 118.94 | 117.04 | 117.99 | 4,129,421 | -0.16(-0.13%) |
Jan 31, 2017 | 118.50 | 118.86 | 117.53 | 118.14 | 6,106,357 | -0.87(-0.73%) |
Jan 30, 2017 | 119.81 | 119.87 | 118.18 | 119.01 | 6,046,984 | -1.02(-0.85%) |
Jan 27, 2017 | 120.82 | 121.31 | 120.03 | 120.03 | 5,144,057 | -0.92(-0.76%) |
Jan 26, 2017 | 120.54 | 121.09 | 120.17 | 120.94 | 4,523,803 | +0.25(+0.21%) |
Jan 25, 2017 | 119.32 | 121.34 | 119.23 | 120.69 | 8,748,589 | +1.62(+1.36%) |
Jan 24, 2017 | 116.00 | 119.14 | 115.87 | 119.08 | 10,267,321 | +3.30(+2.85%) |
Jan 23, 2017 | 115.14 | 115.93 | 115.09 | 115.78 | 8,091,066 | +0.33(+0.28%) |
Jan 20, 2017 | 113.60 | 115.52 | 112.38 | 115.45 | 18,745,664 | +2.53(+2.24%) |
Jan 19, 2017 | 113.03 | 113.36 | 112.24 | 112.92 | 10,191,881 | +0.01(+0.01%) |
Jan 18, 2017 | 113.36 | 114.13 | 112.84 | 112.92 | 5,917,096 | -0.74(-0.65%) |
Jan 17, 2017 | 112.84 | 113.85 | 112.46 | 113.65 | 4,897,253 | +0.37(+0.33%) |
Jan 13, 2017 | 113.28 | 113.28 | 113.28 | 0 | -0.41(-0.36%) | |
Jan 12, 2017 | 113.57 | 113.74 | 112.08 | 113.69 | 4,325,161 | +0.13(+0.12%) |
Jan 11, 2017 | 112.41 | 113.57 | 112.11 | 113.56 | 5,317,115 | +1.51(+1.35%) |
Jan 10, 2017 | 113.72 | 113.79 | 111.93 | 112.05 | 6,083,381 | -1.44(-1.27%) |
Jan 09, 2017 | 114.72 | 114.95 | 113.47 | 113.49 | 4,711,389 | -1.27(-1.11%) |
Jan 06, 2017 | 114.20 | 115.03 | 113.40 | 114.77 | 4,351,135 | +0.56(+0.49%) |
Jan 05, 2017 | 114.58 | 114.67 | 113.23 | 114.20 | 3,962,108 | -0.38(-0.33%) |
Jan 04, 2017 | 113.57 | 115.00 | 113.30 | 114.58 | 4,994,596 | +1.40(+1.24%) |