Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 143.65 | 144.71 | 141.00 | 141.15 | 2,040,591 | -2.62(-1.82%) |
Mar 30, 2017 | 144.40 | 145.11 | 142.54 | 143.77 | 1,953,474 | -0.68(-0.47%) |
Mar 29, 2017 | 144.39 | 146.00 | 143.32 | 144.45 | 2,486,176 | +0.55(+0.38%) |
Mar 28, 2017 | 137.86 | 144.14 | 137.62 | 143.90 | 2,791,816 | +7.37(+5.40%) |
Mar 27, 2017 | 128.50 | 137.64 | 127.56 | 136.53 | 4,564,315 | +2.71(+2.03%) |
Mar 24, 2017 | 133.30 | 136.10 | 128.00 | 133.82 | 5,347,313 | +2.51(+1.91%) |
Mar 23, 2017 | 134.74 | 137.62 | 130.67 | 131.31 | 3,604,558 | -4.61(-3.39%) |
Mar 22, 2017 | 135.27 | 137.98 | 133.44 | 135.92 | 4,912,717 | -0.71(-0.52%) |
Mar 21, 2017 | 144.87 | 145.89 | 135.42 | 136.63 | 5,990,469 | -5.42(-3.82%) |
Mar 20, 2017 | 142.38 | 144.03 | 141.97 | 142.05 | 2,246,979 | -0.10(-0.07%) |
Mar 17, 2017 | 141.50 | 144.28 | 141.30 | 142.15 | 2,247,270 | +1.71(+1.22%) |
Mar 16, 2017 | 138.54 | 140.84 | 138.30 | 140.44 | 2,480,405 | +2.94(+2.14%) |
Mar 15, 2017 | 134.30 | 138.84 | 134.00 | 137.50 | 2,263,411 | +4.74(+3.57%) |
Mar 14, 2017 | 134.91 | 135.89 | 131.83 | 132.76 | 2,701,559 | -2.58(-1.91%) |
Mar 13, 2017 | 133.02 | 135.55 | 132.42 | 135.34 | 1,723,082 | +2.76(+2.08%) |
Mar 10, 2017 | 131.97 | 132.80 | 130.23 | 132.58 | 2,350,479 | +1.80(+1.38%) |
Mar 09, 2017 | 130.94 | 132.41 | 128.55 | 130.78 | 2,535,240 | +0.67(+0.51%) |
Mar 08, 2017 | 132.34 | 133.65 | 129.67 | 130.11 | 1,977,390 | -0.96(-0.73%) |
Mar 07, 2017 | 131.00 | 133.30 | 129.66 | 131.07 | 2,226,356 | -0.11(-0.08%) |
Mar 06, 2017 | 129.03 | 131.63 | 128.40 | 131.18 | 2,216,412 | +2.39(+1.86%) |
Mar 03, 2017 | 126.77 | 129.27 | 126.64 | 128.79 | 2,350,393 | +3.81(+3.05%) |
Mar 02, 2017 | 125.19 | 127.58 | 123.70 | 124.98 | 3,194,871 | -0.32(-0.26%) |
Mar 01, 2017 | 127.92 | 128.75 | 125.04 | 125.30 | 3,199,819 | +2.80(+2.29%) |
Feb 28, 2017 | 125.08 | 125.90 | 121.89 | 122.50 | 2,695,312 | -3.09(-2.46%) |
Feb 27, 2017 | 125.20 | 128.46 | 124.06 | 125.59 | 2,232,940 | +0.34(+0.27%) |
Feb 24, 2017 | 119.04 | 125.45 | 118.45 | 125.25 | 4,009,656 | +1.65(+1.33%) |
Feb 23, 2017 | 126.66 | 127.07 | 121.67 | 123.60 | 3,229,807 | -3.34(-2.63%) |
Feb 22, 2017 | 126.45 | 128.45 | 124.66 | 126.94 | 2,321,834 | -0.54(-0.42%) |
Feb 21, 2017 | 130.79 | 131.15 | 127.06 | 127.48 | 2,818,484 | -1.57(-1.22%) |
Feb 17, 2017 | 129.05 | 129.05 | 129.05 | 0 | -0.25(-0.19%) | |
Feb 16, 2017 | 130.26 | 130.42 | 122.70 | 129.30 | 5,322,731 | -0.68(-0.52%) |
Feb 15, 2017 | 134.64 | 135.54 | 129.85 | 129.98 | 4,219,351 | -4.96(-3.68%) |
Feb 14, 2017 | 129.45 | 135.06 | 129.32 | 134.94 | 3,448,591 | +5.57(+4.31%) |
Feb 13, 2017 | 127.62 | 129.82 | 127.23 | 129.37 | 2,508,983 | +3.97(+3.17%) |
Feb 10, 2017 | 124.70 | 126.25 | 124.45 | 125.40 | 2,230,288 | +1.98(+1.60%) |
Feb 09, 2017 | 121.55 | 124.57 | 121.32 | 123.42 | 1,902,927 | +2.54(+2.10%) |
Feb 08, 2017 | 120.10 | 121.70 | 118.55 | 120.88 | 2,375,121 | +0.35(+0.29%) |
Feb 07, 2017 | 121.62 | 121.89 | 120.07 | 120.53 | 2,563,537 | -0.96(-0.79%) |
Feb 06, 2017 | 120.03 | 121.97 | 119.61 | 121.49 | 2,591,289 | +0.13(+0.11%) |
Feb 03, 2017 | 121.30 | 122.54 | 120.52 | 121.36 | 2,415,974 | +2.43(+2.04%) |
Feb 02, 2017 | 118.85 | 120.09 | 117.71 | 118.93 | 3,176,626 | -0.98(-0.82%) |
Feb 01, 2017 | 120.09 | 121.23 | 118.37 | 119.91 | 3,684,516 | +2.06(+1.75%) |
Jan 31, 2017 | 116.29 | 118.00 | 114.18 | 117.85 | 4,170,435 | +0.54(+0.46%) |
Jan 30, 2017 | 118.19 | 118.27 | 112.75 | 117.31 | 5,779,971 | -3.43(-2.84%) |
Jan 27, 2017 | 119.79 | 121.16 | 118.72 | 120.74 | 2,192,330 | +1.42(+1.19%) |
Jan 26, 2017 | 119.56 | 120.63 | 118.05 | 119.32 | 2,493,108 | -0.62(-0.52%) |
Jan 25, 2017 | 118.97 | 120.48 | 118.38 | 119.94 | 2,344,763 | +2.90(+2.48%) |
Jan 24, 2017 | 113.30 | 117.71 | 113.16 | 117.04 | 2,545,465 | +5.19(+4.64%) |
Jan 23, 2017 | 110.87 | 111.94 | 108.79 | 111.85 | 3,456,459 | +0.90(+0.81%) |
Jan 20, 2017 | 107.86 | 111.00 | 107.46 | 110.95 | 3,634,979 | +4.18(+3.91%) |
Jan 19, 2017 | 108.50 | 108.93 | 105.78 | 106.77 | 3,496,970 | -1.23(-1.14%) |
Jan 18, 2017 | 108.24 | 109.59 | 107.37 | 108.00 | 3,757,861 | +0.50(+0.47%) |
Jan 17, 2017 | 105.73 | 108.01 | 105.40 | 107.50 | 3,432,019 | +0.30(+0.28%) |
Jan 13, 2017 | 107.20 | 107.20 | 107.20 | 0 | -0.29(-0.27%) | |
Jan 12, 2017 | 106.49 | 107.60 | 101.97 | 107.49 | 4,758,295 | +0.05(+0.05%) |
Jan 11, 2017 | 105.01 | 107.74 | 103.01 | 107.44 | 3,829,809 | +2.29(+2.18%) |
Jan 10, 2017 | 105.47 | 106.41 | 103.68 | 105.15 | 2,373,452 | +0.69(+0.66%) |
Jan 09, 2017 | 103.69 | 106.02 | 102.76 | 104.46 | 2,549,512 | +0.21(+0.20%) |
Jan 06, 2017 | 103.92 | 106.37 | 103.05 | 104.25 | 4,075,018 | +1.39(+1.35%) |
Jan 05, 2017 | 101.61 | 102.99 | 99.78 | 102.86 | 2,066,946 | +0.33(+0.32%) |
Jan 04, 2017 | 98.55 | 103.53 | 98.53 | 102.53 | 2,808,588 | +5.08(+5.21%) |