Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 128.11 | 129.60 | 127.94 | 128.95 | 146,406 | +0.55(+0.43%) |
Mar 30, 2017 | 128.95 | 129.14 | 127.45 | 128.40 | 62,797 | +0.18(+0.14%) |
Mar 29, 2017 | 126.97 | 128.46 | 126.82 | 128.22 | 69,115 | +0.99(+0.78%) |
Mar 28, 2017 | 126.50 | 127.72 | 125.42 | 127.23 | 115,656 | +0.32(+0.25%) |
Mar 27, 2017 | 125.93 | 127.42 | 125.00 | 126.91 | 90,750 | +0.06(+0.05%) |
Mar 24, 2017 | 127.54 | 128.68 | 126.03 | 126.85 | 87,368 | -0.13(-0.10%) |
Mar 23, 2017 | 126.97 | 129.30 | 124.59 | 126.98 | 122,310 | -0.18(-0.14%) |
Mar 22, 2017 | 127.93 | 128.41 | 126.25 | 127.16 | 145,752 | -1.15(-0.90%) |
Mar 21, 2017 | 131.33 | 131.51 | 128.12 | 128.31 | 140,802 | -2.40(-1.84%) |
Mar 20, 2017 | 131.31 | 131.31 | 129.88 | 130.71 | 95,481 | -0.98(-0.74%) |
Mar 17, 2017 | 131.90 | 132.31 | 131.16 | 131.69 | 284,803 | -0.13(-0.10%) |
Mar 16, 2017 | 131.35 | 132.11 | 130.33 | 131.82 | 91,913 | +0.37(+0.28%) |
Mar 15, 2017 | 130.22 | 131.63 | 129.11 | 131.45 | 146,685 | +1.53(+1.18%) |
Mar 14, 2017 | 130.17 | 130.45 | 128.66 | 129.92 | 76,996 | -0.42(-0.32%) |
Mar 13, 2017 | 128.92 | 130.50 | 128.53 | 130.34 | 79,034 | +1.44(+1.12%) |
Mar 10, 2017 | 130.45 | 130.73 | 128.53 | 128.90 | 132,945 | -0.73(-0.56%) |
Mar 09, 2017 | 130.16 | 130.67 | 129.13 | 129.63 | 93,170 | -0.17(-0.13%) |
Mar 08, 2017 | 130.03 | 130.97 | 129.66 | 129.80 | 110,351 | +0.13(+0.10%) |
Mar 07, 2017 | 130.41 | 131.35 | 129.51 | 129.67 | 109,807 | -1.02(-0.78%) |
Mar 06, 2017 | 131.11 | 131.70 | 130.44 | 130.69 | 128,710 | -1.10(-0.83%) |
Mar 03, 2017 | 131.87 | 132.04 | 130.24 | 131.79 | 106,463 | +0.11(+0.08%) |
Mar 02, 2017 | 132.00 | 132.99 | 131.28 | 131.68 | 140,680 | -0.40(-0.30%) |
Mar 01, 2017 | 131.74 | 132.97 | 131.31 | 132.08 | 287,466 | +2.03(+1.56%) |
Feb 28, 2017 | 130.67 | 132.41 | 125.98 | 130.05 | 170,055 | -1.88(-1.42%) |
Feb 27, 2017 | 131.80 | 133.12 | 131.23 | 131.93 | 171,420 | -0.42(-0.32%) |
Feb 24, 2017 | 130.07 | 133.09 | 129.51 | 132.35 | 199,526 | +1.42(+1.08%) |
Feb 23, 2017 | 131.38 | 131.38 | 129.34 | 130.93 | 126,502 | +0.23(+0.18%) |
Feb 22, 2017 | 131.24 | 131.75 | 130.35 | 130.70 | 161,171 | -0.50(-0.38%) |
Feb 21, 2017 | 130.54 | 131.23 | 130.01 | 131.20 | 114,072 | +1.35(+1.04%) |
Feb 17, 2017 | 129.85 | 129.85 | 129.85 | 0 | +1.08(+0.84%) | |
Feb 16, 2017 | 128.95 | 130.47 | 128.44 | 128.77 | 171,561 | -0.01(-0.01%) |
Feb 15, 2017 | 127.80 | 129.09 | 127.09 | 128.78 | 96,420 | +0.34(+0.26%) |
Feb 14, 2017 | 126.24 | 128.69 | 124.09 | 128.44 | 218,011 | +1.69(+1.33%) |
Feb 13, 2017 | 127.44 | 127.64 | 126.41 | 126.75 | 99,604 | -0.04(-0.03%) |
Feb 10, 2017 | 126.01 | 127.39 | 125.50 | 126.79 | 128,202 | +1.38(+1.10%) |
Feb 09, 2017 | 123.13 | 125.72 | 123.13 | 125.41 | 122,337 | +2.46(+2.00%) |
Feb 08, 2017 | 122.98 | 123.55 | 122.20 | 122.95 | 97,400 | -0.34(-0.28%) |
Feb 07, 2017 | 124.00 | 124.35 | 122.46 | 123.29 | 101,247 | -0.38(-0.31%) |
Feb 06, 2017 | 123.73 | 124.88 | 122.95 | 123.67 | 191,642 | -0.85(-0.68%) |
Feb 03, 2017 | 124.94 | 125.48 | 124.28 | 124.52 | 137,635 | +0.61(+0.49%) |
Feb 02, 2017 | 121.16 | 124.19 | 119.52 | 123.91 | 299,213 | +2.99(+2.47%) |
Feb 01, 2017 | 124.30 | 126.97 | 120.31 | 120.92 | 424,573 | -2.36(-1.91%) |
Jan 31, 2017 | 123.52 | 124.60 | 122.21 | 123.28 | 153,572 | -0.16(-0.13%) |
Jan 30, 2017 | 125.42 | 125.42 | 123.14 | 123.44 | 185,382 | -2.05(-1.63%) |
Jan 27, 2017 | 126.31 | 126.68 | 124.90 | 125.49 | 110,298 | -0.34(-0.27%) |
Jan 26, 2017 | 125.49 | 126.38 | 124.97 | 125.83 | 126,374 | +0.24(+0.19%) |
Jan 25, 2017 | 125.92 | 126.27 | 124.96 | 125.59 | 121,719 | +0.63(+0.50%) |
Jan 24, 2017 | 123.94 | 125.32 | 123.00 | 124.96 | 149,714 | +1.68(+1.36%) |
Jan 23, 2017 | 123.11 | 124.66 | 122.66 | 123.28 | 149,573 | +0.18(+0.15%) |
Jan 20, 2017 | 122.84 | 123.87 | 122.08 | 123.10 | 141,254 | +0.74(+0.60%) |
Jan 19, 2017 | 123.31 | 123.59 | 121.56 | 122.36 | 124,779 | -0.65(-0.53%) |
Jan 18, 2017 | 123.41 | 124.07 | 122.69 | 123.01 | 130,346 | +0.28(+0.23%) |
Jan 17, 2017 | 123.95 | 124.90 | 122.47 | 122.73 | 175,462 | -1.96(-1.57%) |
Jan 13, 2017 | 124.69 | 124.69 | 124.69 | 0 | +1.80(+1.46%) | |
Jan 12, 2017 | 122.18 | 123.08 | 120.80 | 122.89 | 113,549 | +0.22(+0.18%) |
Jan 11, 2017 | 121.95 | 123.50 | 121.52 | 122.67 | 137,686 | +0.65(+0.53%) |
Jan 10, 2017 | 121.34 | 122.81 | 120.76 | 122.02 | 246,747 | +0.50(+0.41%) |
Jan 09, 2017 | 121.72 | 122.68 | 120.99 | 121.52 | 331,285 | -0.97(-0.79%) |
Jan 06, 2017 | 123.20 | 123.96 | 121.64 | 122.49 | 235,226 | -0.49(-0.40%) |
Jan 05, 2017 | 123.36 | 124.54 | 120.58 | 122.98 | 148,500 | -0.47(-0.38%) |
Jan 04, 2017 | 120.87 | 123.85 | 120.82 | 123.45 | 231,109 | +3.30(+2.75%) |