Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 125.44 | 126.12 | 125.00 | 125.49 | 32,245,518 | +0.20(+0.16%) |
Mar 30, 2017 | 124.44 | 125.40 | 124.38 | 125.29 | 28,255,578 | +0.94(+0.76%) |
Mar 29, 2017 | 123.87 | 124.59 | 123.50 | 124.35 | 24,231,394 | +0.40(+0.32%) |
Mar 28, 2017 | 122.57 | 124.05 | 122.44 | 123.95 | 29,459,118 | +0.96(+0.78%) |
Mar 27, 2017 | 121.19 | 123.29 | 120.86 | 122.99 | 38,990,516 | +0.23(+0.19%) |
Mar 24, 2017 | 123.19 | 123.66 | 122.19 | 122.77 | 36,715,304 | +0.09(+0.07%) |
Mar 23, 2017 | 121.97 | 123.51 | 121.64 | 122.68 | 41,465,604 | +0.71(+0.58%) |
Mar 22, 2017 | 121.70 | 122.25 | 120.86 | 121.97 | 50,897,900 | +0.03(+0.02%) |
Mar 21, 2017 | 126.07 | 126.15 | 121.89 | 121.94 | 67,969,800 | -3.44(-2.75%) |
Mar 20, 2017 | 125.86 | 126.06 | 125.03 | 125.38 | 20,974,762 | -0.64(-0.51%) |
Mar 17, 2017 | 125.73 | 126.27 | 124.98 | 126.03 | 36,612,504 | +0.50(+0.40%) |
Mar 16, 2017 | 125.81 | 126.07 | 125.20 | 125.53 | 27,797,560 | +0.16(+0.13%) |
Mar 15, 2017 | 124.05 | 125.63 | 123.76 | 125.36 | 34,310,376 | +1.91(+1.55%) |
Mar 14, 2017 | 123.56 | 123.63 | 122.48 | 123.45 | 33,000,394 | -0.59(-0.48%) |
Mar 13, 2017 | 123.47 | 124.51 | 123.47 | 124.04 | 23,394,390 | +0.29(+0.24%) |
Mar 10, 2017 | 124.05 | 124.07 | 122.73 | 123.75 | 43,415,400 | +0.55(+0.44%) |
Mar 09, 2017 | 123.63 | 124.23 | 122.78 | 123.20 | 38,686,988 | -0.49(-0.40%) |
Mar 08, 2017 | 124.95 | 125.26 | 123.59 | 123.70 | 37,470,288 | -0.82(-0.66%) |
Mar 07, 2017 | 125.06 | 125.37 | 124.34 | 124.52 | 32,636,144 | -0.82(-0.65%) |
Mar 06, 2017 | 125.41 | 125.58 | 124.69 | 125.33 | 26,244,672 | -0.86(-0.69%) |
Mar 03, 2017 | 126.33 | 126.90 | 125.50 | 126.20 | 34,047,272 | -0.09(-0.07%) |
Mar 02, 2017 | 127.73 | 127.75 | 126.19 | 126.29 | 28,484,538 | -1.46(-1.15%) |
Mar 01, 2017 | 127.11 | 128.21 | 126.99 | 127.75 | 39,236,120 | +2.29(+1.83%) |
Feb 28, 2017 | 126.86 | 126.95 | 125.39 | 125.46 | 44,100,868 | -1.97(-1.54%) |
Feb 27, 2017 | 125.92 | 127.43 | 125.80 | 127.43 | 31,046,576 | +1.23(+0.97%) |
Feb 24, 2017 | 125.12 | 126.20 | 124.97 | 126.20 | 26,930,778 | -0.09(-0.07%) |
Feb 23, 2017 | 127.39 | 127.44 | 125.33 | 126.29 | 27,009,806 | -0.75(-0.59%) |
Feb 22, 2017 | 127.43 | 127.45 | 126.75 | 127.05 | 16,345,766 | -0.56(-0.44%) |
Feb 21, 2017 | 126.86 | 127.72 | 126.86 | 127.61 | 23,458,766 | +0.99(+0.78%) |
Feb 17, 2017 | 126.62 | 126.62 | 126.62 | 0 | -0.08(-0.06%) | |
Feb 16, 2017 | 126.94 | 127.28 | 125.81 | 126.70 | 27,035,676 | -0.36(-0.28%) |
Feb 15, 2017 | 125.78 | 127.22 | 125.67 | 127.06 | 22,246,612 | +0.76(+0.60%) |
Feb 14, 2017 | 125.55 | 126.47 | 125.25 | 126.30 | 29,614,176 | +0.42(+0.33%) |
Feb 13, 2017 | 126.31 | 126.70 | 125.69 | 125.88 | 25,528,736 | +0.33(+0.26%) |
Feb 10, 2017 | 125.42 | 125.94 | 124.88 | 125.55 | 29,979,794 | +0.95(+0.76%) |
Feb 09, 2017 | 122.88 | 124.92 | 123.10 | 124.61 | 31,052,222 | +1.73(+1.41%) |
Feb 08, 2017 | 123.08 | 121.87 | 122.88 | 36,206,812 | -0.22(-0.18%) | |
Feb 07, 2017 | 123.62 | 124.21 | 122.67 | 123.09 | 33,331,156 | -0.55(-0.44%) |
Feb 06, 2017 | 124.15 | 124.50 | 123.27 | 123.64 | 26,006,914 | -0.94(-0.75%) |
Feb 03, 2017 | 123.78 | 124.68 | 123.36 | 124.58 | 26,954,664 | +1.88(+1.53%) |
Feb 02, 2017 | 123.15 | 123.49 | 122.41 | 122.70 | 21,892,660 | -0.31(-0.25%) |
Feb 01, 2017 | 123.99 | 124.58 | 122.60 | 123.01 | 32,926,118 | -0.07(-0.06%) |
Jan 31, 2017 | 121.85 | 123.39 | 121.49 | 123.09 | 36,176,588 | +0.86(+0.70%) |
Jan 30, 2017 | 123.09 | 123.09 | 121.33 | 122.23 | 44,446,108 | -1.73(-1.40%) |
Jan 27, 2017 | 124.49 | 124.73 | 123.47 | 123.96 | 21,388,558 | -0.43(-0.34%) |
Jan 26, 2017 | 125.01 | 125.15 | 124.17 | 124.39 | 24,410,762 | -0.50(-0.40%) |
Jan 25, 2017 | 124.75 | 125.20 | 124.65 | 124.89 | 31,973,222 | +1.17(+0.94%) |
Jan 24, 2017 | 122.28 | 124.03 | 122.17 | 123.72 | 37,694,312 | +1.87(+1.53%) |
Jan 23, 2017 | 121.99 | 122.58 | 121.17 | 121.86 | 22,548,320 | -0.51(-0.42%) |
Jan 20, 2017 | 122.77 | 121.80 | 122.37 | 32,175,504 | +0.63(+0.52%) | |
Jan 19, 2017 | 123.00 | 123.28 | 121.21 | 121.74 | 37,462,108 | -1.00(-0.82%) |
Jan 18, 2017 | 122.66 | 122.82 | 121.92 | 122.74 | 23,386,330 | +0.40(+0.33%) |
Jan 17, 2017 | 123.42 | 123.50 | 122.08 | 122.34 | 30,904,244 | -1.68(-1.36%) |
Jan 13, 2017 | 124.02 | 124.02 | 124.02 | 0 | +0.89(+0.72%) | |
Jan 12, 2017 | 123.93 | 123.99 | 121.59 | 123.13 | 45,968,420 | -0.95(-0.77%) |
Jan 11, 2017 | 124.00 | 124.51 | 123.26 | 124.09 | 30,131,254 | +0.22(+0.18%) |
Jan 10, 2017 | 122.88 | 124.13 | 122.66 | 123.87 | 23,774,954 | +1.17(+0.96%) |
Jan 09, 2017 | 123.37 | 123.53 | 122.42 | 122.69 | 26,442,334 | -0.81(-0.66%) |
Jan 06, 2017 | 124.16 | 124.43 | 123.50 | 123.50 | 25,748,238 | -0.45(-0.37%) |
Jan 05, 2017 | 125.14 | 125.39 | 123.34 | 123.96 | 33,269,618 | -1.45(-1.15%) |
Jan 04, 2017 | 123.83 | 125.57 | 123.80 | 125.41 | 37,870,380 | +2.06(+1.67%) |