Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 115.88 | 116.15 | 115.07 | 115.60 | 6,250 | -1.12(-0.96%) |
Mar 30, 2017 | 116.92 | 116.92 | 114.76 | 116.72 | 12,700 | +1.12(+0.97%) |
Mar 29, 2017 | 116.92 | 116.96 | 115.24 | 115.60 | 11,826 | -1.00(-0.86%) |
Mar 28, 2017 | 116.04 | 117.22 | 115.20 | 116.60 | 15,978 | -0.36(-0.31%) |
Mar 27, 2017 | 117.52 | 118.16 | 116.80 | 116.96 | 9,928 | -4.32(-3.56%) |
Mar 24, 2017 | 123.56 | 123.60 | 121.28 | 121.28 | 7,571 | -2.84(-2.29%) |
Mar 23, 2017 | 122.80 | 124.68 | 122.72 | 124.12 | 17,736 | -0.60(-0.48%) |
Mar 22, 2017 | 124.60 | 125.39 | 124.28 | 124.72 | 6,699 | -0.16(-0.13%) |
Mar 21, 2017 | 124.72 | 125.40 | 123.97 | 124.88 | 12,120 | -1.56(-1.24%) |
Mar 20, 2017 | 126.52 | 127.16 | 126.12 | 126.44 | 10,096 | -0.64(-0.50%) |
Mar 17, 2017 | 128.00 | 128.00 | 126.84 | 127.08 | 12,032 | -1.16(-0.90%) |
Mar 16, 2017 | 125.28 | 129.04 | 125.28 | 128.24 | 24,866 | +0.52(+0.41%) |
Mar 15, 2017 | 134.57 | 136.08 | 127.64 | 127.72 | 30,292 | -7.48(-5.53%) |
Mar 14, 2017 | 134.00 | 135.42 | 133.04 | 135.20 | 11,902 | +1.44(+1.08%) |
Mar 13, 2017 | 133.44 | 134.20 | 133.04 | 133.76 | 8,355 | +1.12(+0.84%) |
Mar 10, 2017 | 134.32 | 135.00 | 132.64 | 132.64 | 19,345 | -1.48(-1.10%) |
Mar 09, 2017 | 130.36 | 134.40 | 129.72 | 134.12 | 27,618 | +4.16(+3.20%) |
Mar 08, 2017 | 129.00 | 130.04 | 128.32 | 129.96 | 16,954 | +3.64(+2.88%) |
Mar 07, 2017 | 125.04 | 126.55 | 124.60 | 126.32 | 27,104 | +3.88(+3.17%) |
Mar 06, 2017 | 121.40 | 123.24 | 121.12 | 122.44 | 16,877 | +2.36(+1.97%) |
Mar 03, 2017 | 123.84 | 123.84 | 119.44 | 120.08 | 21,054 | -2.70(-2.20%) |
Mar 02, 2017 | 115.60 | 123.56 | 115.00 | 122.78 | 33,187 | +8.22(+7.17%) |
Mar 01, 2017 | 116.12 | 116.12 | 113.94 | 114.56 | 12,315 | -0.84(-0.73%) |
Feb 28, 2017 | 115.24 | 115.60 | 113.80 | 115.40 | 11,366 | -1.04(-0.90%) |
Feb 27, 2017 | 114.68 | 116.60 | 113.45 | 116.44 | 13,972 | +1.32(+1.15%) |
Feb 24, 2017 | 115.96 | 116.34 | 114.52 | 115.12 | 8,368 | -2.20(-1.88%) |
Feb 23, 2017 | 117.00 | 118.72 | 116.88 | 117.32 | 8,920 | -1.72(-1.44%) |
Feb 22, 2017 | 119.60 | 120.52 | 119.04 | 119.04 | 4,763 | -1.00(-0.83%) |
Feb 21, 2017 | 121.08 | 121.68 | 118.72 | 120.04 | 5,962 | +0.44(+0.37%) |
Feb 17, 2017 | 119.60 | 119.60 | 119.60 | 0 | +0.96(+0.81%) | |
Feb 16, 2017 | 119.00 | 119.24 | 118.00 | 118.64 | 8,903 | -1.48(-1.23%) |
Feb 15, 2017 | 122.28 | 122.28 | 120.00 | 120.12 | 6,151 | -0.52(-0.43%) |
Feb 14, 2017 | 119.28 | 123.28 | 118.68 | 120.64 | 10,271 | -1.56(-1.28%) |
Feb 13, 2017 | 120.88 | 122.60 | 120.88 | 122.20 | 11,126 | +1.60(+1.33%) |
Feb 10, 2017 | 124.80 | 124.80 | 119.64 | 120.60 | 20,522 | -3.72(-2.99%) |
Feb 09, 2017 | 122.96 | 125.00 | 121.96 | 124.32 | 10,795 | +1.32(+1.07%) |
Feb 08, 2017 | 122.56 | 124.20 | 121.88 | 123.00 | 7,244 | -1.08(-0.87%) |
Feb 07, 2017 | 124.28 | 124.28 | 122.88 | 124.08 | 3,270 | +0.56(+0.45%) |
Feb 06, 2017 | 124.88 | 125.56 | 123.32 | 123.52 | 7,232 | -3.88(-3.05%) |
Feb 03, 2017 | 128.73 | 128.74 | 126.60 | 127.40 | 6,322 | -0.25(-0.20%) |
Feb 02, 2017 | 124.96 | 128.42 | 124.64 | 127.65 | 5,806 | +0.85(+0.67%) |
Feb 01, 2017 | 128.00 | 129.10 | 125.24 | 126.80 | 8,926 | +0.28(+0.22%) |
Jan 31, 2017 | 128.00 | 128.56 | 125.68 | 126.52 | 21,063 | -6.56(-4.93%) |
Jan 30, 2017 | 131.80 | 133.72 | 131.12 | 133.08 | 9,392 | -0.04(-0.03%) |
Jan 27, 2017 | 139.40 | 139.60 | 131.50 | 133.12 | 17,949 | -5.56(-4.01%) |
Jan 26, 2017 | 138.16 | 140.15 | 136.96 | 138.68 | 11,638 | +3.16(+2.33%) |
Jan 25, 2017 | 138.14 | 138.96 | 135.20 | 135.52 | 14,763 | +2.08(+1.56%) |
Jan 24, 2017 | 133.12 | 134.76 | 131.00 | 133.44 | 10,696 | +0.84(+0.63%) |
Jan 23, 2017 | 133.31 | 133.96 | 132.52 | 132.60 | 7,486 | -1.68(-1.25%) |
Jan 20, 2017 | 135.08 | 136.88 | 132.68 | 134.28 | 7,020 | -1.26(-0.93%) |
Jan 19, 2017 | 139.08 | 139.20 | 134.80 | 135.54 | 16,683 | +0.98(+0.73%) |
Jan 18, 2017 | 133.08 | 134.80 | 130.54 | 134.56 | 14,946 | +1.88(+1.42%) |
Jan 17, 2017 | 134.48 | 134.48 | 132.57 | 132.68 | 13,365 | -5.94(-4.29%) |
Jan 13, 2017 | 138.62 | 138.62 | 138.62 | 0 | -0.42(-0.30%) | |
Jan 12, 2017 | 137.64 | 139.68 | 136.48 | 139.04 | 12,447 | -0.72(-0.52%) |
Jan 11, 2017 | 141.40 | 143.18 | 138.12 | 139.76 | 12,120 | +0.88(+0.63%) |
Jan 10, 2017 | 141.16 | 141.16 | 137.00 | 138.88 | 10,958 | -3.68(-2.58%) |
Jan 09, 2017 | 142.52 | 143.68 | 141.04 | 142.56 | 7,746 | -1.64(-1.14%) |
Jan 06, 2017 | 145.32 | 145.76 | 143.20 | 144.20 | 34,438 | +1.84(+1.29%) |
Jan 05, 2017 | 142.20 | 143.70 | 140.40 | 142.36 | 7,122 | -3.00(-2.06%) |
Jan 04, 2017 | 145.08 | 146.75 | 143.82 | 145.36 | 7,206 | -2.68(-1.81%) |