Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 111.27 | 111.97 | 111.22 | 111.66 | 4,689,090 | +0.21(+0.19%) |
Mar 30, 2017 | 110.81 | 111.56 | 110.56 | 111.45 | 4,257,723 | +0.64(+0.58%) |
Mar 29, 2017 | 110.94 | 111.21 | 110.59 | 110.81 | 3,839,860 | -0.51(-0.46%) |
Mar 28, 2017 | 110.88 | 111.51 | 110.31 | 111.32 | 6,378,318 | +0.66(+0.60%) |
Mar 27, 2017 | 110.10 | 110.83 | 109.75 | 110.66 | 4,539,019 | +0.24(+0.21%) |
Mar 24, 2017 | 110.68 | 110.86 | 109.97 | 110.43 | 4,780,355 | -0.10(-0.09%) |
Mar 23, 2017 | 110.00 | 111.25 | 109.95 | 110.53 | 8,436,862 | +0.16(+0.14%) |
Mar 22, 2017 | 110.14 | 110.47 | 109.65 | 110.37 | 5,121,754 | +0.33(+0.30%) |
Mar 21, 2017 | 111.24 | 111.37 | 109.83 | 110.04 | 7,220,037 | -0.94(-0.85%) |
Mar 20, 2017 | 110.36 | 111.43 | 110.34 | 110.99 | 8,282,884 | +0.93(+0.85%) |
Mar 17, 2017 | 110.16 | 110.38 | 109.48 | 110.05 | 9,201,825 | +0.05(+0.04%) |
Mar 16, 2017 | 110.47 | 110.60 | 109.70 | 110.00 | 4,477,853 | -0.16(-0.14%) |
Mar 15, 2017 | 110.71 | 110.73 | 109.45 | 110.16 | 5,401,985 | -0.43(-0.39%) |
Mar 14, 2017 | 110.02 | 111.17 | 110.01 | 110.59 | 7,386,421 | +0.78(+0.71%) |
Mar 13, 2017 | 109.22 | 109.97 | 109.13 | 109.82 | 5,294,223 | +0.59(+0.54%) |
Mar 10, 2017 | 109.70 | 109.80 | 109.00 | 109.22 | 4,089,954 | -0.11(-0.10%) |
Mar 09, 2017 | 109.20 | 109.62 | 109.00 | 109.33 | 4,067,797 | +0.19(+0.17%) |
Mar 08, 2017 | 109.18 | 109.62 | 108.96 | 109.15 | 5,006,347 | -0.02(-0.02%) |
Mar 07, 2017 | 109.01 | 109.23 | 108.48 | 109.17 | 5,193,768 | +0.19(+0.17%) |
Mar 06, 2017 | 109.08 | 109.28 | 108.41 | 108.98 | 5,060,505 | -0.56(-0.51%) |
Mar 03, 2017 | 109.80 | 108.36 | 109.54 | 5,934,584 | +0.64(+0.59%) | |
Mar 02, 2017 | 109.30 | 109.50 | 108.76 | 108.90 | 4,788,810 | -0.44(-0.41%) |
Mar 01, 2017 | 108.97 | 110.09 | 108.97 | 109.34 | 7,532,945 | +0.94(+0.86%) |
Feb 28, 2017 | 108.32 | 108.71 | 108.15 | 108.41 | 4,839,703 | -0.14(-0.13%) |
Feb 27, 2017 | 108.25 | 108.78 | 108.15 | 108.55 | 3,602,516 | -0.09(-0.08%) |
Feb 24, 2017 | 107.94 | 108.63 | 107.43 | 108.63 | 4,861,106 | +0.58(+0.54%) |
Feb 23, 2017 | 108.61 | 108.80 | 107.92 | 108.05 | 5,555,560 | -0.38(-0.35%) |
Feb 22, 2017 | 108.01 | 108.59 | 107.86 | 108.44 | 5,562,865 | +0.11(+0.10%) |
Feb 21, 2017 | 108.26 | 108.53 | 108.12 | 108.33 | 5,516,132 | -0.05(-0.05%) |
Feb 17, 2017 | 108.38 | 108.38 | 108.38 | 0 | -0.64(-0.59%) | |
Feb 16, 2017 | 108.65 | 109.18 | 108.41 | 109.02 | 7,291,037 | +0.52(+0.48%) |
Feb 15, 2017 | 108.23 | 108.99 | 108.12 | 108.50 | 7,182,542 | -0.15(-0.14%) |
Feb 14, 2017 | 108.12 | 108.64 | 107.86 | 108.64 | 4,842,200 | +0.67(+0.62%) |
Feb 13, 2017 | 107.28 | 108.22 | 107.24 | 107.97 | 5,718,503 | +0.38(+0.36%) |
Feb 10, 2017 | 107.68 | 108.12 | 106.92 | 107.59 | 7,790,867 | -0.23(-0.21%) |
Feb 09, 2017 | 107.33 | 108.17 | 107.33 | 107.82 | 6,468,400 | +0.48(+0.45%) |
Feb 08, 2017 | 107.89 | 109.72 | 107.31 | 107.33 | 13,824,531 | +0.00(+0.00%) |
Feb 07, 2017 | 107.97 | 108.05 | 107.11 | 107.33 | 10,306,966 | -0.56(-0.52%) |
Feb 06, 2017 | 108.24 | 108.47 | 107.63 | 107.89 | 6,997,240 | -0.72(-0.66%) |
Feb 03, 2017 | 109.20 | 109.45 | 108.53 | 108.61 | 8,046,370 | -0.31(-0.28%) |
Feb 02, 2017 | 109.51 | 109.83 | 108.86 | 108.92 | 6,615,252 | -0.68(-0.62%) |
Feb 01, 2017 | 109.02 | 110.28 | 108.98 | 109.60 | 10,659,032 | +0.64(+0.59%) |
Jan 31, 2017 | 108.90 | 109.11 | 108.30 | 108.96 | 8,615,890 | -0.29(-0.26%) |
Jan 30, 2017 | 108.18 | 109.35 | 107.30 | 109.25 | 14,001,644 | +1.62(+1.50%) |
Jan 27, 2017 | 106.83 | 107.73 | 106.50 | 107.63 | 5,664,868 | +1.22(+1.15%) |
Jan 26, 2017 | 106.56 | 106.96 | 106.33 | 106.41 | 6,173,848 | +0.02(+0.02%) |
Jan 25, 2017 | 106.58 | 106.76 | 106.35 | 106.39 | 6,271,645 | +0.14(+0.13%) |
Jan 24, 2017 | 105.56 | 106.41 | 105.44 | 106.25 | 5,540,511 | +0.77(+0.73%) |
Jan 23, 2017 | 105.70 | 106.03 | 104.94 | 105.48 | 5,799,148 | -0.53(-0.50%) |
Jan 20, 2017 | 105.71 | 106.17 | 105.54 | 106.02 | 5,736,642 | +0.38(+0.35%) |
Jan 19, 2017 | 106.27 | 106.36 | 105.44 | 105.64 | 5,432,947 | -0.87(-0.81%) |
Jan 18, 2017 | 105.30 | 106.74 | 105.18 | 106.51 | 7,273,926 | +0.19(+0.18%) |
Jan 17, 2017 | 106.26 | 107.27 | 106.00 | 106.32 | 7,704,002 | -0.09(-0.08%) |
Jan 13, 2017 | 106.41 | 106.41 | 106.41 | 0 | +0.52(+0.49%) | |
Jan 12, 2017 | 106.47 | 107.33 | 105.79 | 105.89 | 8,345,864 | -1.88(-1.74%) |
Jan 11, 2017 | 106.88 | 107.82 | 106.72 | 107.77 | 7,734,463 | +1.04(+0.98%) |
Jan 10, 2017 | 106.25 | 107.16 | 105.71 | 106.72 | 8,024,179 | +0.02(+0.02%) |
Jan 09, 2017 | 106.92 | 107.17 | 106.46 | 106.70 | 6,290,823 | -0.61(-0.57%) |
Jan 06, 2017 | 106.36 | 107.68 | 106.10 | 107.31 | 9,699,546 | +1.57(+1.49%) |
Jan 05, 2017 | 105.53 | 105.97 | 105.17 | 105.74 | 6,399,447 | -0.06(-0.06%) |
Jan 04, 2017 | 105.01 | 105.86 | 104.63 | 105.80 | 8,450,616 | +1.34(+1.28%) |