Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 133.92 | 134.34 | 133.69 | 134.00 | 25,535 | +0.03(+0.02%) |
Mar 30, 2017 | 133.80 | 134.28 | 133.72 | 133.97 | 19,917 | +0.20(+0.15%) |
Mar 29, 2017 | 133.35 | 133.87 | 133.05 | 133.77 | 42,768 | +0.36(+0.27%) |
Mar 28, 2017 | 132.51 | 133.68 | 132.28 | 133.41 | 28,600 | +0.94(+0.71%) |
Mar 27, 2017 | 131.42 | 132.66 | 130.93 | 132.47 | 18,846 | +0.18(+0.14%) |
Mar 24, 2017 | 132.73 | 133.09 | 131.86 | 132.29 | 18,756 | +0.14(+0.11%) |
Mar 23, 2017 | 132.22 | 132.59 | 131.79 | 132.15 | 26,154 | -0.37(-0.28%) |
Mar 22, 2017 | 131.45 | 132.56 | 131.45 | 132.52 | 22,666 | +0.96(+0.73%) |
Mar 21, 2017 | 134.26 | 134.26 | 131.53 | 131.56 | 21,760 | -2.15(-1.60%) |
Mar 20, 2017 | 133.74 | 134.07 | 133.51 | 133.71 | 12,203 | +0.03(+0.02%) |
Mar 17, 2017 | 133.84 | 134.04 | 133.59 | 133.68 | 29,323 | +0.16(+0.12%) |
Mar 16, 2017 | 133.74 | 134.28 | 133.34 | 133.52 | 18,618 | +0.19(+0.14%) |
Mar 15, 2017 | 132.72 | 133.50 | 132.31 | 133.33 | 19,549 | +0.87(+0.66%) |
Mar 14, 2017 | 132.62 | 132.62 | 131.87 | 132.46 | 7,492 | -0.33(-0.25%) |
Mar 13, 2017 | 132.57 | 132.87 | 132.53 | 132.79 | 23,792 | +0.31(+0.23%) |
Mar 10, 2017 | 132.53 | 132.80 | 132.15 | 132.48 | 10,880 | +0.55(+0.41%) |
Mar 09, 2017 | 131.97 | 132.12 | 131.39 | 131.93 | 10,256 | +0.04(+0.03%) |
Mar 08, 2017 | 131.78 | 132.32 | 131.78 | 131.89 | 14,739 | +0.20(+0.15%) |
Mar 07, 2017 | 131.41 | 132.20 | 131.41 | 131.69 | 12,542 | -0.06(-0.04%) |
Mar 06, 2017 | 131.41 | 131.87 | 131.08 | 131.74 | 16,214 | -0.11(-0.08%) |
Mar 03, 2017 | 131.62 | 131.90 | 131.41 | 131.85 | 50,783 | +0.17(+0.13%) |
Mar 02, 2017 | 132.61 | 132.84 | 131.60 | 131.69 | 52,593 | -0.95(-0.72%) |
Mar 01, 2017 | 131.44 | 132.82 | 131.44 | 132.64 | 105,911 | +1.78(+1.36%) |
Feb 28, 2017 | 131.62 | 131.62 | 130.76 | 130.86 | 194,577 | -0.74(-0.57%) |
Feb 27, 2017 | 131.53 | 131.68 | 131.15 | 131.61 | 52,868 | +0.02(+0.01%) |
Feb 24, 2017 | 130.53 | 131.59 | 130.53 | 131.59 | 19,197 | +0.16(+0.13%) |
Feb 23, 2017 | 131.93 | 131.93 | 130.82 | 131.42 | 15,696 | -0.32(-0.24%) |
Feb 22, 2017 | 131.45 | 131.82 | 131.21 | 131.74 | 25,892 | +0.12(+0.09%) |
Feb 21, 2017 | 131.12 | 131.62 | 131.12 | 131.62 | 34,538 | +0.94(+0.72%) |
Feb 17, 2017 | 130.68 | 130.68 | 130.68 | 0 | +0.24(+0.18%) | |
Feb 16, 2017 | 130.37 | 130.76 | 130.15 | 130.44 | 21,318 | +0.20(+0.16%) |
Feb 15, 2017 | 129.71 | 130.34 | 129.57 | 130.24 | 14,654 | +0.67(+0.52%) |
Feb 14, 2017 | 129.24 | 129.67 | 129.00 | 129.57 | 13,358 | +0.23(+0.18%) |
Feb 13, 2017 | 129.10 | 129.59 | 129.10 | 129.34 | 15,325 | +0.71(+0.56%) |
Feb 10, 2017 | 128.65 | 128.79 | 128.18 | 128.62 | 15,443 | +0.35(+0.27%) |
Feb 09, 2017 | 127.88 | 128.58 | 127.42 | 128.27 | 25,114 | +0.56(+0.44%) |
Feb 08, 2017 | 127.46 | 127.85 | 126.97 | 127.71 | 15,217 | +0.36(+0.28%) |
Feb 07, 2017 | 127.21 | 127.66 | 126.99 | 127.36 | 24,011 | +0.41(+0.33%) |
Feb 06, 2017 | 126.68 | 126.94 | 126.47 | 126.94 | 30,332 | +0.13(+0.10%) |
Feb 03, 2017 | 126.37 | 126.91 | 126.37 | 126.81 | 18,934 | +0.60(+0.47%) |
Feb 02, 2017 | 125.79 | 126.43 | 125.38 | 126.22 | 18,861 | +0.16(+0.13%) |
Feb 01, 2017 | 126.32 | 126.32 | 125.39 | 126.05 | 21,423 | +0.68(+0.54%) |
Jan 31, 2017 | 125.50 | 125.73 | 124.72 | 125.38 | 22,709 | -0.69(-0.54%) |
Jan 30, 2017 | 126.50 | 126.79 | 125.25 | 126.06 | 31,960 | -0.81(-0.64%) |
Jan 27, 2017 | 127.07 | 127.19 | 126.74 | 126.87 | 28,759 | +0.18(+0.14%) |
Jan 26, 2017 | 127.09 | 127.15 | 126.31 | 126.69 | 25,786 | -0.30(-0.24%) |
Jan 25, 2017 | 126.51 | 126.99 | 126.47 | 126.99 | 34,925 | +1.38(+1.10%) |
Jan 24, 2017 | 124.50 | 125.80 | 124.50 | 125.61 | 16,020 | +1.42(+1.14%) |
Jan 23, 2017 | 123.91 | 124.33 | 123.51 | 124.19 | 14,756 | +0.13(+0.10%) |
Jan 20, 2017 | 124.15 | 124.36 | 123.87 | 124.06 | 35,189 | +0.52(+0.42%) |
Jan 19, 2017 | 123.85 | 124.21 | 123.40 | 123.54 | 34,976 | -0.14(-0.12%) |
Jan 18, 2017 | 123.65 | 123.87 | 123.33 | 123.69 | 21,923 | +0.36(+0.29%) |
Jan 17, 2017 | 123.84 | 123.84 | 123.05 | 123.33 | 23,495 | -0.82(-0.66%) |
Jan 13, 2017 | 124.15 | 124.15 | 124.15 | 0 | +0.54(+0.44%) | |
Jan 12, 2017 | 123.43 | 123.62 | 122.25 | 123.61 | 9,081 | -0.13(-0.10%) |
Jan 11, 2017 | 123.11 | 123.77 | 122.88 | 123.73 | 23,813 | +0.69(+0.56%) |
Jan 10, 2017 | 123.03 | 123.47 | 122.81 | 123.05 | 39,103 | -0.05(-0.04%) |
Jan 09, 2017 | 122.97 | 123.40 | 122.97 | 123.09 | 18,153 | +0.18(+0.15%) |
Jan 06, 2017 | 121.88 | 123.16 | 121.88 | 122.91 | 19,918 | +1.09(+0.89%) |
Jan 05, 2017 | 121.31 | 122.03 | 121.31 | 121.82 | 106,113 | +0.39(+0.32%) |
Jan 04, 2017 | 120.89 | 121.52 | 120.89 | 121.43 | 11,204 | +0.93(+0.77%) |