Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 114.60 | 118.75 | 114.15 | 118.35 | 453,952 | +3.50(+3.05%) |
Mar 30, 2017 | 115.40 | 117.80 | 114.55 | 114.85 | 312,175 | -0.15(-0.13%) |
Mar 29, 2017 | 115.60 | 116.60 | 113.25 | 115.00 | 548,054 | -0.60(-0.52%) |
Mar 28, 2017 | 115.20 | 116.80 | 114.45 | 115.60 | 336,050 | +0.10(+0.09%) |
Mar 27, 2017 | 115.55 | 117.15 | 112.50 | 115.50 | 367,637 | -1.50(-1.28%) |
Mar 24, 2017 | 118.15 | 118.80 | 116.10 | 117.00 | 405,759 | -0.70(-0.59%) |
Mar 23, 2017 | 120.85 | 121.25 | 116.00 | 117.70 | 633,073 | -4.05(-3.33%) |
Mar 22, 2017 | 122.95 | 124.25 | 120.25 | 121.75 | 341,027 | -1.70(-1.38%) |
Mar 21, 2017 | 128.75 | 128.85 | 123.25 | 123.45 | 377,239 | -4.85(-3.78%) |
Mar 20, 2017 | 128.15 | 129.68 | 127.15 | 128.30 | 189,604 | -0.50(-0.39%) |
Mar 17, 2017 | 131.00 | 131.70 | 128.50 | 128.80 | 494,561 | -2.95(-2.24%) |
Mar 16, 2017 | 133.25 | 133.55 | 130.45 | 131.75 | 234,971 | -1.05(-0.79%) |
Mar 15, 2017 | 130.00 | 134.00 | 129.14 | 132.80 | 409,588 | +2.65(+2.04%) |
Mar 14, 2017 | 130.75 | 131.10 | 127.40 | 130.15 | 212,814 | -0.95(-0.72%) |
Mar 13, 2017 | 130.00 | 132.30 | 130.00 | 131.10 | 207,415 | +1.10(+0.85%) |
Mar 10, 2017 | 129.05 | 131.25 | 128.82 | 130.00 | 337,996 | +1.10(+0.85%) |
Mar 09, 2017 | 127.10 | 129.70 | 125.31 | 128.90 | 160,334 | +1.75(+1.38%) |
Mar 08, 2017 | 127.30 | 128.75 | 126.60 | 127.15 | 195,435 | -0.40(-0.31%) |
Mar 07, 2017 | 126.15 | 128.65 | 125.15 | 127.55 | 198,225 | +0.80(+0.63%) |
Mar 06, 2017 | 125.10 | 126.75 | 125.05 | 126.75 | 170,750 | +0.80(+0.64%) |
Mar 03, 2017 | 125.00 | 126.90 | 125.00 | 125.95 | 319,197 | +0.90(+0.72%) |
Mar 02, 2017 | 120.35 | 125.10 | 120.11 | 125.05 | 472,549 | +4.20(+3.48%) |
Mar 01, 2017 | 127.60 | 128.25 | 120.60 | 120.85 | 601,678 | -5.25(-4.16%) |
Feb 28, 2017 | 126.25 | 128.35 | 124.80 | 126.10 | 422,081 | -1.70(-1.33%) |
Feb 27, 2017 | 131.00 | 131.90 | 125.70 | 127.80 | 433,538 | -3.80(-2.89%) |
Feb 24, 2017 | 134.45 | 135.00 | 123.75 | 131.60 | 659,880 | -2.15(-1.61%) |
Feb 23, 2017 | 134.85 | 135.00 | 130.35 | 133.75 | 498,859 | -0.70(-0.52%) |
Feb 22, 2017 | 136.00 | 136.00 | 133.50 | 134.45 | 261,588 | -0.70(-0.52%) |
Feb 21, 2017 | 132.80 | 135.80 | 131.80 | 135.15 | 490,291 | +3.65(+2.78%) |
Feb 17, 2017 | 131.50 | 131.50 | 131.50 | 0 | +2.95(+2.29%) | |
Feb 16, 2017 | 128.75 | 132.30 | 127.90 | 128.55 | 230,628 | -0.60(-0.46%) |
Feb 15, 2017 | 126.15 | 129.90 | 126.15 | 129.15 | 180,622 | +2.25(+1.77%) |
Feb 14, 2017 | 126.90 | 128.35 | 126.30 | 126.90 | 230,767 | +0.20(+0.16%) |
Feb 13, 2017 | 128.45 | 128.79 | 126.60 | 126.70 | 158,486 | -1.00(-0.78%) |
Feb 10, 2017 | 128.55 | 128.99 | 125.55 | 127.70 | 176,225 | -0.35(-0.27%) |
Feb 09, 2017 | 123.75 | 128.50 | 123.01 | 128.05 | 207,431 | +4.40(+3.56%) |
Feb 08, 2017 | 126.20 | 126.50 | 123.60 | 123.65 | 198,916 | -2.75(-2.18%) |
Feb 07, 2017 | 123.50 | 126.55 | 121.90 | 126.40 | 303,405 | +3.18(+2.58%) |
Feb 06, 2017 | 123.65 | 124.50 | 122.85 | 123.22 | 158,470 | -0.53(-0.42%) |
Feb 03, 2017 | 123.70 | 124.75 | 123.65 | 123.75 | 129,702 | +0.75(+0.61%) |
Feb 02, 2017 | 122.30 | 124.10 | 121.35 | 123.00 | 121,376 | +0.30(+0.24%) |
Feb 01, 2017 | 122.15 | 123.10 | 122.12 | 122.70 | 154,093 | +1.15(+0.95%) |
Jan 31, 2017 | 121.95 | 122.90 | 120.65 | 121.55 | 142,265 | -0.95(-0.78%) |
Jan 30, 2017 | 122.20 | 123.55 | 119.96 | 122.50 | 293,320 | -0.40(-0.33%) |
Jan 27, 2017 | 121.10 | 123.70 | 120.20 | 122.90 | 171,564 | +1.80(+1.49%) |
Jan 26, 2017 | 124.80 | 125.00 | 120.70 | 121.10 | 245,801 | -3.20(-2.57%) |
Jan 25, 2017 | 122.45 | 125.05 | 122.45 | 124.30 | 341,831 | +2.80(+2.30%) |
Jan 24, 2017 | 120.50 | 121.75 | 119.25 | 121.50 | 187,612 | +1.20(+1.00%) |
Jan 23, 2017 | 119.05 | 120.56 | 119.05 | 120.30 | 128,068 | +1.10(+0.92%) |
Jan 20, 2017 | 118.40 | 120.00 | 118.40 | 119.20 | 154,226 | +0.90(+0.76%) |
Jan 19, 2017 | 120.30 | 121.00 | 118.15 | 118.30 | 149,431 | -1.80(-1.50%) |
Jan 18, 2017 | 119.95 | 120.65 | 119.15 | 120.10 | 227,953 | +0.40(+0.33%) |
Jan 17, 2017 | 119.45 | 119.85 | 117.87 | 119.70 | 282,821 | +0.00(+0.00%) |
Jan 13, 2017 | 119.70 | 119.70 | 119.70 | 0 | +3.70(+3.19%) | |
Jan 12, 2017 | 116.45 | 116.50 | 115.00 | 116.00 | 113,795 | -0.80(-0.68%) |
Jan 11, 2017 | 116.00 | 117.05 | 115.40 | 116.80 | 172,726 | +0.70(+0.60%) |
Jan 10, 2017 | 114.20 | 116.40 | 114.20 | 116.10 | 159,967 | +1.75(+1.53%) |
Jan 09, 2017 | 114.10 | 115.70 | 113.50 | 114.35 | 196,391 | -0.15(-0.13%) |
Jan 06, 2017 | 114.55 | 115.55 | 113.05 | 114.50 | 181,223 | +0.00(+0.00%) |
Jan 05, 2017 | 115.80 | 116.80 | 113.45 | 114.50 | 190,991 | -1.40(-1.21%) |
Jan 04, 2017 | 115.00 | 116.85 | 115.00 | 115.90 | 157,427 | +1.05(+0.91%) |