Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 134.79 | 136.07 | 134.75 | 135.21 | 920,884 | +0.29(+0.21%) |
Mar 30, 2017 | 134.04 | 135.46 | 133.73 | 134.93 | 762,215 | +0.79(+0.59%) |
Mar 29, 2017 | 134.39 | 135.09 | 133.91 | 134.13 | 623,664 | -0.58(-0.43%) |
Mar 28, 2017 | 132.54 | 135.45 | 132.23 | 134.72 | 670,031 | +1.99(+1.50%) |
Mar 27, 2017 | 131.96 | 133.19 | 129.72 | 132.73 | 940,379 | -0.35(-0.26%) |
Mar 24, 2017 | 133.97 | 134.51 | 132.49 | 133.07 | 623,483 | -0.72(-0.54%) |
Mar 23, 2017 | 134.28 | 135.05 | 133.36 | 133.80 | 995,287 | -0.46(-0.34%) |
Mar 22, 2017 | 133.66 | 134.58 | 132.96 | 134.26 | 853,288 | +0.40(+0.30%) |
Mar 21, 2017 | 136.28 | 136.56 | 133.34 | 133.86 | 1,128,498 | -1.56(-1.15%) |
Mar 20, 2017 | 135.49 | 135.60 | 134.66 | 135.42 | 1,029,436 | -0.04(-0.03%) |
Mar 17, 2017 | 135.78 | 136.31 | 135.08 | 135.46 | 1,048,417 | +0.32(+0.24%) |
Mar 16, 2017 | 136.24 | 136.34 | 134.13 | 135.13 | 830,383 | -0.74(-0.54%) |
Mar 15, 2017 | 132.70 | 136.59 | 132.69 | 135.87 | 1,278,300 | +3.49(+2.64%) |
Mar 14, 2017 | 133.22 | 133.26 | 131.18 | 132.38 | 981,890 | -1.74(-1.29%) |
Mar 13, 2017 | 133.99 | 134.22 | 133.24 | 134.12 | 701,985 | +0.12(+0.09%) |
Mar 10, 2017 | 133.26 | 134.27 | 132.86 | 134.00 | 976,601 | +1.85(+1.40%) |
Mar 09, 2017 | 133.01 | 133.43 | 131.45 | 132.15 | 1,002,316 | -0.74(-0.56%) |
Mar 08, 2017 | 133.83 | 134.46 | 132.83 | 132.88 | 875,517 | -0.48(-0.36%) |
Mar 07, 2017 | 132.83 | 133.47 | 132.09 | 133.36 | 800,065 | +0.34(+0.25%) |
Mar 06, 2017 | 132.41 | 133.27 | 131.21 | 133.02 | 766,761 | +0.16(+0.12%) |
Mar 03, 2017 | 133.01 | 133.82 | 131.62 | 132.87 | 923,585 | -0.03(-0.03%) |
Mar 02, 2017 | 134.90 | 135.22 | 132.86 | 132.90 | 1,055,349 | -2.11(-1.56%) |
Mar 01, 2017 | 133.45 | 135.56 | 132.92 | 135.01 | 1,775,321 | +3.80(+2.90%) |
Feb 28, 2017 | 131.35 | 131.71 | 130.34 | 131.21 | 1,093,707 | -0.14(-0.11%) |
Feb 27, 2017 | 131.35 | 131.76 | 130.83 | 131.35 | 881,296 | +0.10(+0.08%) |
Feb 24, 2017 | 130.61 | 131.59 | 130.22 | 131.24 | 1,157,724 | -0.29(-0.22%) |
Feb 23, 2017 | 133.31 | 133.62 | 130.16 | 131.53 | 1,340,145 | -1.22(-0.92%) |
Feb 22, 2017 | 131.03 | 133.07 | 130.91 | 132.75 | 1,177,639 | +0.91(+0.69%) |
Feb 21, 2017 | 132.30 | 132.54 | 131.10 | 131.84 | 1,488,685 | -0.08(-0.06%) |
Feb 17, 2017 | 131.92 | 131.92 | 131.92 | 0 | +0.03(+0.03%) | |
Feb 16, 2017 | 131.92 | 132.32 | 131.12 | 131.89 | 989,754 | +0.13(+0.10%) |
Feb 15, 2017 | 130.93 | 132.00 | 130.93 | 131.76 | 968,293 | +0.24(+0.18%) |
Feb 14, 2017 | 130.91 | 131.71 | 130.66 | 131.51 | 1,406,588 | +0.17(+0.13%) |
Feb 13, 2017 | 131.06 | 132.78 | 131.06 | 131.34 | 1,576,711 | +0.48(+0.37%) |
Feb 10, 2017 | 130.66 | 131.14 | 129.70 | 130.86 | 1,227,917 | +0.95(+0.73%) |
Feb 09, 2017 | 128.89 | 130.12 | 128.13 | 129.91 | 1,099,523 | +1.49(+1.16%) |
Feb 08, 2017 | 129.17 | 129.17 | 127.59 | 128.42 | 943,363 | -0.67(-0.52%) |
Feb 07, 2017 | 130.03 | 131.87 | 128.94 | 129.09 | 1,044,476 | -0.48(-0.37%) |
Feb 06, 2017 | 128.84 | 129.57 | 128.27 | 129.57 | 862,918 | +0.20(+0.15%) |
Feb 03, 2017 | 127.99 | 129.78 | 127.49 | 129.37 | 1,332,544 | +1.80(+1.41%) |
Feb 02, 2017 | 126.90 | 128.18 | 126.47 | 127.57 | 1,063,314 | -0.09(-0.07%) |
Feb 01, 2017 | 128.15 | 128.86 | 126.81 | 127.67 | 1,554,927 | -0.20(-0.15%) |
Jan 31, 2017 | 128.98 | 129.29 | 127.38 | 127.87 | 2,357,483 | -1.14(-0.88%) |
Jan 30, 2017 | 129.89 | 129.89 | 127.99 | 129.01 | 2,273,735 | -1.24(-0.96%) |
Jan 27, 2017 | 131.71 | 131.94 | 130.21 | 130.25 | 1,894,338 | -1.88(-1.42%) |
Jan 26, 2017 | 132.78 | 133.85 | 131.39 | 132.13 | 2,705,283 | -0.08(-0.06%) |
Jan 25, 2017 | 131.02 | 134.30 | 129.21 | 132.21 | 5,411,275 | +9.49(+7.73%) |
Jan 24, 2017 | 121.33 | 124.19 | 120.72 | 122.72 | 1,942,354 | +1.74(+1.44%) |
Jan 23, 2017 | 121.66 | 121.81 | 120.54 | 120.98 | 1,225,293 | -0.47(-0.38%) |
Jan 20, 2017 | 121.82 | 122.23 | 120.64 | 121.45 | 2,030,359 | +0.48(+0.40%) |
Jan 19, 2017 | 121.18 | 122.08 | 120.72 | 120.96 | 1,336,326 | +0.03(+0.03%) |
Jan 18, 2017 | 121.08 | 121.35 | 120.44 | 120.93 | 1,064,027 | +0.28(+0.23%) |
Jan 17, 2017 | 122.11 | 122.11 | 120.43 | 120.65 | 1,304,225 | -2.03(-1.65%) |
Jan 13, 2017 | 122.68 | 122.68 | 122.68 | 0 | +1.06(+0.87%) | |
Jan 12, 2017 | 121.99 | 122.28 | 120.07 | 121.62 | 827,042 | -0.78(-0.64%) |
Jan 11, 2017 | 120.98 | 123.16 | 120.73 | 122.40 | 1,328,609 | +1.84(+1.53%) |
Jan 10, 2017 | 120.10 | 121.03 | 119.48 | 120.56 | 1,023,056 | +1.05(+0.88%) |
Jan 09, 2017 | 120.10 | 120.95 | 119.49 | 119.50 | 958,460 | -0.17(-0.14%) |
Jan 06, 2017 | 119.55 | 120.63 | 118.97 | 119.68 | 763,205 | +0.67(+0.56%) |
Jan 05, 2017 | 118.95 | 120.44 | 117.39 | 119.01 | 952,001 | -0.19(-0.16%) |
Jan 04, 2017 | 119.90 | 120.52 | 118.62 | 119.20 | 984,881 | -0.50(-0.42%) |