Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 127.10 | 127.61 | 126.57 | 126.98 | 221,557 | +0.01(+0.01%) |
Mar 30, 2017 | 126.38 | 127.25 | 126.19 | 126.97 | 298,655 | +0.65(+0.51%) |
Mar 29, 2017 | 126.68 | 126.68 | 125.94 | 126.32 | 382,623 | -0.31(-0.24%) |
Mar 28, 2017 | 126.48 | 127.12 | 125.86 | 126.62 | 305,980 | +0.40(+0.32%) |
Mar 27, 2017 | 124.83 | 126.52 | 124.31 | 126.22 | 521,091 | +0.18(+0.15%) |
Mar 24, 2017 | 126.72 | 127.61 | 125.56 | 126.04 | 573,532 | +0.91(+0.73%) |
Mar 23, 2017 | 125.39 | 125.67 | 124.77 | 125.13 | 551,888 | -0.28(-0.22%) |
Mar 22, 2017 | 124.21 | 125.54 | 123.78 | 125.41 | 603,959 | +1.31(+1.06%) |
Mar 21, 2017 | 127.39 | 127.64 | 123.85 | 124.09 | 707,149 | -2.98(-2.34%) |
Mar 20, 2017 | 126.46 | 127.50 | 126.03 | 127.07 | 410,069 | +0.93(+0.74%) |
Mar 17, 2017 | 126.31 | 126.31 | 125.74 | 126.14 | 660,149 | +0.26(+0.21%) |
Mar 16, 2017 | 126.41 | 126.44 | 125.64 | 125.88 | 336,049 | -0.13(-0.10%) |
Mar 15, 2017 | 125.17 | 126.24 | 124.57 | 126.01 | 399,234 | +0.99(+0.79%) |
Mar 14, 2017 | 125.05 | 125.15 | 123.99 | 125.02 | 384,363 | -0.37(-0.30%) |
Mar 13, 2017 | 124.83 | 125.43 | 124.59 | 125.39 | 413,491 | +0.94(+0.75%) |
Mar 10, 2017 | 123.78 | 124.71 | 123.78 | 124.45 | 769,731 | +1.41(+1.14%) |
Mar 09, 2017 | 122.73 | 123.25 | 122.08 | 123.05 | 367,737 | +0.24(+0.20%) |
Mar 08, 2017 | 123.02 | 123.82 | 122.56 | 122.81 | 633,082 | +0.29(+0.23%) |
Mar 07, 2017 | 122.04 | 123.32 | 121.67 | 122.52 | 585,332 | +0.27(+0.22%) |
Mar 06, 2017 | 121.84 | 122.46 | 120.83 | 122.25 | 575,939 | +0.06(+0.05%) |
Mar 03, 2017 | 122.39 | 122.39 | 121.47 | 122.19 | 464,811 | -0.06(-0.05%) |
Mar 02, 2017 | 123.81 | 124.11 | 122.12 | 122.25 | 464,932 | -1.27(-1.03%) |
Mar 01, 2017 | 123.08 | 123.68 | 121.90 | 123.52 | 474,401 | +1.90(+1.56%) |
Feb 28, 2017 | 123.42 | 123.42 | 121.37 | 121.62 | 464,668 | -1.57(-1.28%) |
Feb 27, 2017 | 122.09 | 123.24 | 121.83 | 123.19 | 1,318,493 | +1.17(+0.96%) |
Feb 24, 2017 | 120.16 | 122.05 | 119.72 | 122.03 | 565,827 | -0.08(-0.07%) |
Feb 23, 2017 | 123.98 | 123.98 | 121.31 | 122.11 | 640,661 | -2.02(-1.62%) |
Feb 22, 2017 | 123.86 | 124.29 | 123.63 | 124.13 | 243,140 | +0.03(+0.02%) |
Feb 21, 2017 | 122.79 | 124.15 | 122.79 | 124.10 | 724,523 | +1.73(+1.41%) |
Feb 17, 2017 | 122.37 | 122.37 | 122.37 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.68 | 121.91 | 120.96 | 121.74 | 335,278 | +0.20(+0.16%) |
Feb 15, 2017 | 120.95 | 121.67 | 120.33 | 121.55 | 253,597 | +0.93(+0.77%) |
Feb 14, 2017 | 120.99 | 120.99 | 119.86 | 120.61 | 219,191 | -0.33(-0.28%) |
Feb 13, 2017 | 121.03 | 121.75 | 120.76 | 120.95 | 334,841 | +0.25(+0.21%) |
Feb 10, 2017 | 121.58 | 121.59 | 119.52 | 120.70 | 559,017 | -0.07(-0.06%) |
Feb 09, 2017 | 121.77 | 122.17 | 120.62 | 120.77 | 488,929 | -1.06(-0.87%) |
Feb 08, 2017 | 121.96 | 122.31 | 121.20 | 121.83 | 278,027 | +0.23(+0.19%) |
Feb 07, 2017 | 121.86 | 122.06 | 120.97 | 121.60 | 214,320 | +0.44(+0.37%) |
Feb 06, 2017 | 120.97 | 121.25 | 120.22 | 121.16 | 332,601 | +0.43(+0.35%) |
Feb 03, 2017 | 120.79 | 120.95 | 120.33 | 120.73 | 313,272 | +0.62(+0.52%) |
Feb 02, 2017 | 119.34 | 120.48 | 118.77 | 120.11 | 510,169 | -0.06(-0.05%) |
Feb 01, 2017 | 119.57 | 120.22 | 118.97 | 120.17 | 645,762 | +1.88(+1.59%) |
Jan 31, 2017 | 119.16 | 119.23 | 117.56 | 118.29 | 524,207 | -1.55(-1.30%) |
Jan 30, 2017 | 119.90 | 119.90 | 118.35 | 119.84 | 546,741 | -0.60(-0.50%) |
Jan 27, 2017 | 119.58 | 120.48 | 119.58 | 120.45 | 352,191 | +1.48(+1.24%) |
Jan 26, 2017 | 119.87 | 119.87 | 118.45 | 118.97 | 455,099 | -0.68(-0.56%) |
Jan 25, 2017 | 119.48 | 119.92 | 118.54 | 119.64 | 729,850 | +1.75(+1.48%) |
Jan 24, 2017 | 116.14 | 118.11 | 115.99 | 117.89 | 1,345,393 | +2.24(+1.94%) |
Jan 23, 2017 | 115.93 | 116.18 | 114.76 | 115.65 | 379,689 | -0.71(-0.61%) |
Jan 20, 2017 | 116.05 | 117.08 | 115.91 | 116.37 | 695,391 | +1.48(+1.29%) |
Jan 19, 2017 | 115.23 | 116.18 | 114.81 | 114.89 | 982,760 | -0.52(-0.45%) |
Jan 18, 2017 | 113.99 | 115.48 | 113.88 | 115.40 | 416,657 | +1.55(+1.36%) |
Jan 17, 2017 | 115.28 | 115.36 | 113.47 | 113.85 | 393,624 | -1.86(-1.61%) |
Jan 13, 2017 | 115.71 | 115.71 | 115.71 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.30 | 115.60 | 113.22 | 114.96 | 488,075 | -0.97(-0.84%) |
Jan 11, 2017 | 115.65 | 115.95 | 115.09 | 115.93 | 587,407 | +0.40(+0.34%) |
Jan 10, 2017 | 115.06 | 115.80 | 114.91 | 115.53 | 248,929 | +0.56(+0.48%) |
Jan 09, 2017 | 114.17 | 115.44 | 114.10 | 114.98 | 318,407 | +1.20(+1.06%) |
Jan 06, 2017 | 113.16 | 114.10 | 112.44 | 113.78 | 315,252 | +0.90(+0.79%) |
Jan 05, 2017 | 113.92 | 114.52 | 112.67 | 112.88 | 339,349 | -0.97(-0.85%) |
Jan 04, 2017 | 114.10 | 114.41 | 113.32 | 113.85 | 487,888 | +0.31(+0.28%) |