Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 127.12 | 127.64 | 126.59 | 127.00 | 221,510 | +0.01(+0.01%) |
Mar 30, 2017 | 126.41 | 127.27 | 126.22 | 126.99 | 298,592 | +0.65(+0.51%) |
Mar 29, 2017 | 126.71 | 126.71 | 125.96 | 126.34 | 382,542 | -0.31(-0.24%) |
Mar 28, 2017 | 126.50 | 127.14 | 125.89 | 126.65 | 305,915 | +0.40(+0.32%) |
Mar 27, 2017 | 124.86 | 126.55 | 124.34 | 126.25 | 520,980 | +0.19(+0.15%) |
Mar 24, 2017 | 126.74 | 127.63 | 125.58 | 126.07 | 573,410 | +0.91(+0.73%) |
Mar 23, 2017 | 125.41 | 125.70 | 124.79 | 125.15 | 551,771 | -0.28(-0.22%) |
Mar 22, 2017 | 124.24 | 125.57 | 123.80 | 125.43 | 603,831 | +1.31(+1.06%) |
Mar 21, 2017 | 127.42 | 127.66 | 123.88 | 124.12 | 706,999 | -2.98(-2.34%) |
Mar 20, 2017 | 126.49 | 127.53 | 126.05 | 127.10 | 409,982 | +0.93(+0.74%) |
Mar 17, 2017 | 126.34 | 126.34 | 125.77 | 126.16 | 660,009 | +0.26(+0.21%) |
Mar 16, 2017 | 126.44 | 126.47 | 125.66 | 125.90 | 335,978 | -0.13(-0.10%) |
Mar 15, 2017 | 125.20 | 126.27 | 124.60 | 126.03 | 399,149 | +0.99(+0.79%) |
Mar 14, 2017 | 125.08 | 125.17 | 124.02 | 125.04 | 384,281 | -0.37(-0.30%) |
Mar 13, 2017 | 124.86 | 125.46 | 124.62 | 125.41 | 413,403 | +0.93(+0.75%) |
Mar 10, 2017 | 123.80 | 124.74 | 123.80 | 124.48 | 769,567 | +1.41(+1.14%) |
Mar 09, 2017 | 122.76 | 123.28 | 122.10 | 123.07 | 367,659 | +0.24(+0.20%) |
Mar 08, 2017 | 123.04 | 123.85 | 122.58 | 122.83 | 632,947 | +0.29(+0.23%) |
Mar 07, 2017 | 122.06 | 123.35 | 121.69 | 122.55 | 585,208 | +0.27(+0.22%) |
Mar 06, 2017 | 121.87 | 122.49 | 120.86 | 122.28 | 575,817 | +0.06(+0.05%) |
Mar 03, 2017 | 122.42 | 122.42 | 121.50 | 122.21 | 464,712 | -0.06(-0.05%) |
Mar 02, 2017 | 123.83 | 124.14 | 122.15 | 122.28 | 464,833 | -1.27(-1.03%) |
Mar 01, 2017 | 123.11 | 123.71 | 121.92 | 123.54 | 474,300 | +1.90(+1.56%) |
Feb 28, 2017 | 123.44 | 123.44 | 121.39 | 121.65 | 464,570 | -1.57(-1.28%) |
Feb 27, 2017 | 122.12 | 123.27 | 121.85 | 123.22 | 1,318,213 | +1.17(+0.96%) |
Feb 24, 2017 | 120.19 | 122.07 | 119.74 | 122.05 | 565,707 | -0.08(-0.07%) |
Feb 23, 2017 | 124.01 | 124.01 | 121.33 | 122.14 | 640,525 | -2.02(-1.62%) |
Feb 22, 2017 | 123.89 | 124.31 | 123.66 | 124.16 | 243,088 | +0.03(+0.02%) |
Feb 21, 2017 | 122.81 | 124.17 | 122.81 | 124.13 | 724,370 | +1.73(+1.41%) |
Feb 17, 2017 | 122.40 | 122.40 | 122.40 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.70 | 121.93 | 120.99 | 121.77 | 335,207 | +0.19(+0.16%) |
Feb 15, 2017 | 120.98 | 121.69 | 120.36 | 121.57 | 253,543 | +0.93(+0.78%) |
Feb 14, 2017 | 121.02 | 121.02 | 119.89 | 120.64 | 219,145 | -0.33(-0.28%) |
Feb 13, 2017 | 121.06 | 121.78 | 120.79 | 120.97 | 334,770 | +0.25(+0.21%) |
Feb 10, 2017 | 121.61 | 121.62 | 119.55 | 120.72 | 558,899 | -0.07(-0.06%) |
Feb 09, 2017 | 121.80 | 122.19 | 120.65 | 120.80 | 488,825 | -1.06(-0.87%) |
Feb 08, 2017 | 121.99 | 122.33 | 121.22 | 121.86 | 277,968 | +0.23(+0.19%) |
Feb 07, 2017 | 121.89 | 122.08 | 121.00 | 121.63 | 214,274 | +0.45(+0.37%) |
Feb 06, 2017 | 121.00 | 121.28 | 120.24 | 121.18 | 332,530 | +0.42(+0.35%) |
Feb 03, 2017 | 120.81 | 120.98 | 120.35 | 120.76 | 313,206 | +0.62(+0.52%) |
Feb 02, 2017 | 119.37 | 120.51 | 118.80 | 120.14 | 510,060 | -0.06(-0.05%) |
Feb 01, 2017 | 119.59 | 120.25 | 118.99 | 120.19 | 645,625 | +1.88(+1.59%) |
Jan 31, 2017 | 119.19 | 119.25 | 117.58 | 118.32 | 524,096 | -1.55(-1.30%) |
Jan 30, 2017 | 119.93 | 119.93 | 118.37 | 119.87 | 546,625 | -0.60(-0.50%) |
Jan 27, 2017 | 119.60 | 120.51 | 119.60 | 120.47 | 352,116 | +1.48(+1.24%) |
Jan 26, 2017 | 119.90 | 119.90 | 118.47 | 118.99 | 455,002 | -0.68(-0.56%) |
Jan 25, 2017 | 119.51 | 119.94 | 118.57 | 119.67 | 729,695 | +1.75(+1.48%) |
Jan 24, 2017 | 116.17 | 118.14 | 116.01 | 117.92 | 1,345,108 | +2.24(+1.94%) |
Jan 23, 2017 | 115.96 | 116.21 | 114.78 | 115.68 | 379,609 | -0.71(-0.61%) |
Jan 20, 2017 | 116.08 | 117.10 | 115.94 | 116.39 | 695,243 | +1.48(+1.29%) |
Jan 19, 2017 | 115.25 | 116.21 | 114.83 | 114.91 | 982,552 | -0.52(-0.45%) |
Jan 18, 2017 | 114.01 | 115.51 | 113.90 | 115.43 | 416,569 | +1.56(+1.37%) |
Jan 17, 2017 | 115.31 | 115.38 | 113.50 | 113.87 | 393,541 | -1.86(-1.61%) |
Jan 13, 2017 | 115.73 | 115.73 | 115.73 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.33 | 115.62 | 113.25 | 114.98 | 487,971 | -0.97(-0.84%) |
Jan 11, 2017 | 115.68 | 115.97 | 115.11 | 115.96 | 587,283 | +0.40(+0.34%) |
Jan 10, 2017 | 115.09 | 115.83 | 114.93 | 115.56 | 248,876 | +0.56(+0.48%) |
Jan 09, 2017 | 114.20 | 115.47 | 114.12 | 115.00 | 318,339 | +1.20(+1.06%) |
Jan 06, 2017 | 113.18 | 114.12 | 112.47 | 113.80 | 315,185 | +0.90(+0.80%) |
Jan 05, 2017 | 113.94 | 114.54 | 112.69 | 112.90 | 339,277 | -0.97(-0.85%) |
Jan 04, 2017 | 114.12 | 114.43 | 113.35 | 113.87 | 487,785 | +0.31(+0.28%) |