Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 127.08 | 127.74 | 127.07 | 127.49 | 64,570 | +0.12(+0.09%) |
Mar 30, 2017 | 126.91 | 127.42 | 126.83 | 127.37 | 102,813 | +0.34(+0.27%) |
Mar 29, 2017 | 126.22 | 127.21 | 126.15 | 127.03 | 94,879 | +0.60(+0.47%) |
Mar 28, 2017 | 125.51 | 126.59 | 125.36 | 126.43 | 53,398 | +1.00(+0.79%) |
Mar 27, 2017 | 124.15 | 125.53 | 124.11 | 125.44 | 70,048 | +0.21(+0.17%) |
Mar 24, 2017 | 125.23 | 125.71 | 124.85 | 125.22 | 47,349 | +0.18(+0.14%) |
Mar 23, 2017 | 124.77 | 125.62 | 124.70 | 125.05 | 53,668 | +0.36(+0.29%) |
Mar 22, 2017 | 124.28 | 124.77 | 123.92 | 124.69 | 193,672 | +0.09(+0.07%) |
Mar 21, 2017 | 126.67 | 126.68 | 124.46 | 124.60 | 104,741 | -1.70(-1.35%) |
Mar 20, 2017 | 126.77 | 126.77 | 126.11 | 126.30 | 44,874 | -0.38(-0.30%) |
Mar 17, 2017 | 126.85 | 126.87 | 126.37 | 126.68 | 54,982 | +0.09(+0.07%) |
Mar 16, 2017 | 126.58 | 126.86 | 126.36 | 126.59 | 45,082 | +0.23(+0.18%) |
Mar 15, 2017 | 126.03 | 126.67 | 125.62 | 126.36 | 69,368 | +0.70(+0.55%) |
Mar 14, 2017 | 125.43 | 125.74 | 125.07 | 125.66 | 66,692 | +0.06(+0.05%) |
Mar 13, 2017 | 125.37 | 125.62 | 125.22 | 125.60 | 67,195 | +0.34(+0.27%) |
Mar 10, 2017 | 125.57 | 125.68 | 124.98 | 125.26 | 52,571 | +0.27(+0.22%) |
Mar 09, 2017 | 125.08 | 125.40 | 124.55 | 124.98 | 82,675 | -0.16(-0.13%) |
Mar 08, 2017 | 124.71 | 125.41 | 124.71 | 125.14 | 53,911 | +0.44(+0.36%) |
Mar 07, 2017 | 124.97 | 125.13 | 124.56 | 124.70 | 186,170 | -0.36(-0.29%) |
Mar 06, 2017 | 125.09 | 125.22 | 124.69 | 125.06 | 39,207 | -0.48(-0.38%) |
Mar 03, 2017 | 125.61 | 125.77 | 125.00 | 125.53 | 76,765 | -0.22(-0.18%) |
Mar 02, 2017 | 125.92 | 126.08 | 125.54 | 125.75 | 66,793 | -0.18(-0.15%) |
Mar 01, 2017 | 126.03 | 126.22 | 125.62 | 125.94 | 237,534 | +1.22(+0.98%) |
Feb 28, 2017 | 125.40 | 125.40 | 124.51 | 124.72 | 75,439 | -0.95(-0.75%) |
Feb 27, 2017 | 125.35 | 125.72 | 125.09 | 125.66 | 58,453 | +0.27(+0.21%) |
Feb 24, 2017 | 124.50 | 125.44 | 124.05 | 125.40 | 101,981 | +0.56(+0.45%) |
Feb 23, 2017 | 126.19 | 126.52 | 124.78 | 124.84 | 81,667 | -1.15(-0.91%) |
Feb 22, 2017 | 125.96 | 125.98 | 125.69 | 125.98 | 59,579 | +0.07(+0.05%) |
Feb 21, 2017 | 125.72 | 126.16 | 125.48 | 125.91 | 88,544 | +0.78(+0.62%) |
Feb 17, 2017 | 125.14 | 125.14 | 125.14 | 0 | +0.42(+0.34%) | |
Feb 16, 2017 | 125.31 | 125.52 | 124.53 | 124.72 | 144,046 | -0.73(-0.59%) |
Feb 15, 2017 | 124.52 | 125.46 | 124.52 | 125.45 | 70,454 | +0.78(+0.63%) |
Feb 14, 2017 | 124.04 | 124.74 | 124.04 | 124.67 | 72,820 | +0.66(+0.53%) |
Feb 13, 2017 | 124.31 | 124.48 | 123.96 | 124.01 | 89,770 | +0.11(+0.09%) |
Feb 10, 2017 | 123.44 | 124.03 | 123.41 | 123.90 | 58,698 | +0.66(+0.54%) |
Feb 09, 2017 | 122.28 | 123.44 | 122.34 | 123.24 | 78,110 | +0.96(+0.79%) |
Feb 08, 2017 | 121.62 | 122.43 | 121.56 | 122.28 | 64,853 | +0.69(+0.57%) |
Feb 07, 2017 | 121.90 | 121.99 | 121.48 | 121.59 | 88,592 | -0.22(-0.18%) |
Feb 06, 2017 | 122.01 | 122.05 | 121.55 | 121.81 | 80,923 | -0.35(-0.28%) |
Feb 03, 2017 | 121.86 | 122.36 | 121.72 | 122.16 | 66,272 | +0.04(+0.03%) |
Feb 02, 2017 | 122.28 | 122.71 | 121.94 | 122.12 | 151,895 | -0.17(-0.14%) |
Feb 01, 2017 | 122.90 | 123.05 | 121.93 | 122.28 | 285,653 | -0.27(-0.22%) |
Jan 31, 2017 | 122.11 | 122.57 | 121.70 | 122.56 | 115,882 | -0.16(-0.13%) |
Jan 30, 2017 | 122.66 | 122.74 | 121.56 | 122.72 | 198,318 | -0.17(-0.14%) |
Jan 27, 2017 | 123.38 | 123.41 | 122.51 | 122.88 | 183,060 | -0.50(-0.40%) |
Jan 26, 2017 | 123.35 | 123.74 | 123.29 | 123.38 | 94,464 | +0.09(+0.07%) |
Jan 25, 2017 | 123.04 | 123.45 | 122.75 | 123.28 | 73,980 | +0.73(+0.59%) |
Jan 24, 2017 | 121.80 | 122.63 | 121.63 | 122.56 | 150,895 | +1.17(+0.97%) |
Jan 23, 2017 | 121.10 | 121.38 | 120.70 | 121.38 | 112,014 | +0.07(+0.06%) |
Jan 20, 2017 | 121.37 | 121.58 | 120.94 | 121.31 | 58,714 | +0.32(+0.27%) |
Jan 19, 2017 | 121.62 | 121.94 | 120.70 | 120.99 | 192,993 | -0.39(-0.32%) |
Jan 18, 2017 | 121.48 | 121.48 | 121.02 | 121.38 | 147,784 | -0.18(-0.15%) |
Jan 17, 2017 | 120.90 | 121.99 | 120.90 | 121.56 | 82,148 | +0.15(+0.12%) |
Jan 13, 2017 | 121.41 | 121.41 | 121.41 | 0 | +0.29(+0.24%) | |
Jan 12, 2017 | 120.99 | 121.16 | 120.02 | 121.12 | 81,307 | -0.12(-0.10%) |
Jan 11, 2017 | 120.95 | 121.24 | 120.50 | 121.24 | 68,382 | +0.23(+0.19%) |
Jan 10, 2017 | 120.56 | 121.38 | 120.21 | 121.01 | 94,378 | +0.61(+0.50%) |
Jan 09, 2017 | 120.50 | 120.76 | 120.23 | 120.40 | 53,862 | -0.10(-0.08%) |
Jan 06, 2017 | 120.28 | 120.98 | 119.73 | 120.50 | 81,761 | +0.24(+0.20%) |
Jan 05, 2017 | 119.89 | 120.28 | 119.51 | 120.27 | 252,071 | -0.10(-0.08%) |
Jan 04, 2017 | 119.09 | 120.52 | 119.09 | 120.36 | 151,936 | +1.72(+1.45%) |