Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 116.38 | 117.84 | 116.28 | 117.52 | 3,003,770 | +1.36(+1.17%) |
Mar 30, 2017 | 115.58 | 116.82 | 114.33 | 116.16 | 2,266,153 | +0.12(+0.11%) |
Mar 29, 2017 | 114.65 | 116.06 | 114.13 | 116.04 | 2,805,424 | +1.24(+1.08%) |
Mar 28, 2017 | 113.50 | 114.85 | 112.89 | 114.80 | 2,899,246 | +1.30(+1.14%) |
Mar 27, 2017 | 114.03 | 115.01 | 113.11 | 113.50 | 2,339,467 | -1.23(-1.07%) |
Mar 24, 2017 | 114.70 | 115.01 | 113.74 | 114.73 | 2,262,854 | +0.27(+0.23%) |
Mar 23, 2017 | 113.13 | 115.86 | 113.05 | 114.47 | 2,136,693 | +1.48(+1.31%) |
Mar 22, 2017 | 115.25 | 115.45 | 111.73 | 112.99 | 3,739,201 | -2.43(-2.11%) |
Mar 21, 2017 | 115.16 | 115.94 | 114.03 | 115.42 | 2,989,057 | +0.58(+0.51%) |
Mar 20, 2017 | 115.08 | 115.60 | 114.61 | 114.84 | 1,574,993 | +0.06(+0.05%) |
Mar 17, 2017 | 115.40 | 115.94 | 114.09 | 114.78 | 4,167,194 | -0.94(-0.81%) |
Mar 16, 2017 | 116.14 | 116.53 | 115.45 | 115.72 | 1,625,056 | -0.41(-0.35%) |
Mar 15, 2017 | 114.78 | 118.17 | 114.43 | 116.14 | 3,889,543 | +1.89(+1.66%) |
Mar 14, 2017 | 114.84 | 115.72 | 113.85 | 114.24 | 3,980,009 | -1.00(-0.87%) |
Mar 13, 2017 | 115.45 | 115.97 | 114.01 | 115.24 | 3,981,016 | +0.35(+0.31%) |
Mar 10, 2017 | 115.67 | 117.36 | 114.49 | 114.89 | 4,539,580 | -0.78(-0.68%) |
Mar 09, 2017 | 119.32 | 119.39 | 115.57 | 115.67 | 5,900,734 | -3.67(-3.07%) |
Mar 08, 2017 | 120.60 | 120.85 | 118.78 | 119.34 | 4,795,063 | -1.78(-1.47%) |
Mar 07, 2017 | 121.94 | 122.34 | 120.18 | 121.11 | 2,019,557 | -1.03(-0.84%) |
Mar 06, 2017 | 122.10 | 123.06 | 121.28 | 122.15 | 1,616,387 | -0.41(-0.33%) |
Mar 03, 2017 | 124.00 | 124.14 | 122.15 | 122.56 | 2,535,365 | -1.19(-0.96%) |
Mar 02, 2017 | 124.69 | 124.72 | 122.69 | 123.75 | 2,293,071 | -0.94(-0.76%) |
Mar 01, 2017 | 125.88 | 126.30 | 124.48 | 124.69 | 2,702,115 | -1.28(-1.02%) |
Feb 28, 2017 | 126.84 | 127.32 | 124.87 | 125.97 | 2,696,067 | -1.32(-1.04%) |
Feb 27, 2017 | 126.41 | 127.99 | 125.90 | 127.29 | 1,923,090 | +1.39(+1.11%) |
Feb 24, 2017 | 126.17 | 126.18 | 124.26 | 125.90 | 1,775,713 | -0.48(-0.38%) |
Feb 23, 2017 | 126.18 | 126.92 | 125.44 | 126.38 | 1,527,794 | +0.20(+0.16%) |
Feb 22, 2017 | 126.27 | 126.85 | 125.43 | 126.18 | 2,150,624 | -0.31(-0.25%) |
Feb 21, 2017 | 124.01 | 126.81 | 123.68 | 126.49 | 2,226,756 | +2.78(+2.25%) |
Feb 17, 2017 | 123.71 | 123.71 | 123.71 | 0 | +1.30(+1.07%) | |
Feb 16, 2017 | 122.20 | 123.55 | 121.98 | 122.41 | 2,009,913 | +0.44(+0.36%) |
Feb 15, 2017 | 123.26 | 123.53 | 120.81 | 121.97 | 2,861,674 | -1.64(-1.33%) |
Feb 14, 2017 | 123.70 | 124.60 | 122.86 | 123.61 | 1,580,436 | -0.50(-0.40%) |
Feb 13, 2017 | 124.90 | 125.56 | 123.33 | 124.11 | 1,830,576 | -0.29(-0.24%) |
Feb 10, 2017 | 123.22 | 124.80 | 123.00 | 124.40 | 1,747,072 | +1.27(+1.03%) |
Feb 09, 2017 | 122.47 | 123.73 | 122.47 | 123.13 | 1,919,207 | +0.93(+0.76%) |
Feb 08, 2017 | 121.28 | 122.56 | 120.88 | 122.20 | 2,078,270 | +1.06(+0.87%) |
Feb 07, 2017 | 123.22 | 124.06 | 120.78 | 121.15 | 2,679,583 | -2.04(-1.65%) |
Feb 06, 2017 | 124.65 | 125.50 | 122.97 | 123.18 | 1,743,190 | -2.21(-1.76%) |
Feb 03, 2017 | 124.56 | 125.44 | 124.33 | 125.39 | 2,668,294 | +1.60(+1.29%) |
Feb 02, 2017 | 122.67 | 124.16 | 122.67 | 123.79 | 2,268,972 | +0.97(+0.79%) |
Feb 01, 2017 | 125.42 | 125.84 | 122.79 | 122.82 | 4,323,424 | -1.52(-1.22%) |
Jan 31, 2017 | 121.11 | 124.54 | 121.11 | 124.33 | 5,030,069 | +4.08(+3.39%) |
Jan 30, 2017 | 121.76 | 121.77 | 119.50 | 120.25 | 2,536,497 | -1.20(-0.99%) |
Jan 27, 2017 | 123.52 | 123.60 | 120.79 | 121.45 | 3,242,835 | -1.75(-1.42%) |
Jan 26, 2017 | 123.75 | 124.10 | 123.05 | 123.20 | 2,795,345 | -0.21(-0.17%) |
Jan 25, 2017 | 124.42 | 124.64 | 123.20 | 123.41 | 3,050,388 | -1.18(-0.94%) |
Jan 24, 2017 | 125.30 | 125.42 | 124.10 | 124.58 | 3,421,921 | -0.58(-0.46%) |
Jan 23, 2017 | 124.75 | 125.31 | 124.36 | 125.17 | 3,177,998 | +0.32(+0.25%) |
Jan 20, 2017 | 123.70 | 125.19 | 122.53 | 124.85 | 3,951,652 | +1.09(+0.88%) |
Jan 19, 2017 | 125.52 | 125.61 | 123.63 | 123.76 | 2,866,905 | -2.47(-1.96%) |
Jan 18, 2017 | 125.17 | 126.64 | 124.98 | 126.23 | 1,966,171 | +0.84(+0.67%) |
Jan 17, 2017 | 124.74 | 126.36 | 124.58 | 125.39 | 2,791,250 | +0.89(+0.72%) |
Jan 13, 2017 | 124.50 | 124.50 | 124.50 | 0 | +0.62(+0.50%) | |
Jan 12, 2017 | 122.87 | 123.96 | 122.53 | 123.88 | 1,837,524 | +0.75(+0.61%) |
Jan 11, 2017 | 124.29 | 124.81 | 122.85 | 123.13 | 3,180,249 | -1.49(-1.19%) |
Jan 10, 2017 | 125.25 | 125.78 | 124.25 | 124.62 | 3,940,617 | -1.16(-0.92%) |
Jan 09, 2017 | 126.17 | 127.00 | 125.36 | 125.78 | 2,887,855 | -0.62(-0.49%) |
Jan 06, 2017 | 124.19 | 127.26 | 123.54 | 126.41 | 3,327,641 | +1.64(+1.32%) |
Jan 05, 2017 | 121.57 | 124.98 | 120.55 | 124.76 | 3,231,534 | +0.22(+0.17%) |
Jan 04, 2017 | 123.75 | 124.58 | 122.83 | 124.54 | 2,943,778 | +0.99(+0.80%) |