Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 139.82 | 140.91 | 139.58 | 140.27 | 8,278 | -0.54(-0.38%) |
Mar 30, 2017 | 141.24 | 141.46 | 140.51 | 140.81 | 6,504 | -0.10(-0.07%) |
Mar 29, 2017 | 140.35 | 140.95 | 139.90 | 140.91 | 12,093 | +0.18(+0.13%) |
Mar 28, 2017 | 139.59 | 140.90 | 139.59 | 140.73 | 28,934 | +0.54(+0.39%) |
Mar 27, 2017 | 139.42 | 140.19 | 137.57 | 140.19 | 7,018 | +0.97(+0.70%) |
Mar 24, 2017 | 139.77 | 140.20 | 139.20 | 139.22 | 5,357 | -0.55(-0.39%) |
Mar 23, 2017 | 139.23 | 140.55 | 139.23 | 139.77 | 6,253 | +0.34(+0.24%) |
Mar 22, 2017 | 138.30 | 139.56 | 137.69 | 139.43 | 9,060 | +0.41(+0.29%) |
Mar 21, 2017 | 141.66 | 141.80 | 139.02 | 139.02 | 27,119 | -1.52(-1.08%) |
Mar 20, 2017 | 140.82 | 140.99 | 139.49 | 140.54 | 5,503 | +0.05(+0.04%) |
Mar 17, 2017 | 141.00 | 141.18 | 140.24 | 140.49 | 9,263 | +0.43(+0.31%) |
Mar 16, 2017 | 139.50 | 140.40 | 139.50 | 140.06 | 8,797 | +0.28(+0.20%) |
Mar 15, 2017 | 137.25 | 139.85 | 137.06 | 139.78 | 7,875 | +2.97(+2.17%) |
Mar 14, 2017 | 137.22 | 137.22 | 136.31 | 136.82 | 29,665 | -0.55(-0.40%) |
Mar 13, 2017 | 136.79 | 137.96 | 136.77 | 137.37 | 6,582 | +0.02(+0.01%) |
Mar 10, 2017 | 137.66 | 137.70 | 136.70 | 137.35 | 8,624 | +1.27(+0.93%) |
Mar 09, 2017 | 135.95 | 136.15 | 135.73 | 136.08 | 5,396 | +0.67(+0.49%) |
Mar 08, 2017 | 136.20 | 136.34 | 135.05 | 135.41 | 11,435 | -1.50(-1.10%) |
Mar 07, 2017 | 135.85 | 138.29 | 135.85 | 136.92 | 25,512 | +0.20(+0.15%) |
Mar 06, 2017 | 137.15 | 137.38 | 136.33 | 136.72 | 4,642 | -0.83(-0.60%) |
Mar 03, 2017 | 138.60 | 138.60 | 136.73 | 137.55 | 6,260 | +0.61(+0.45%) |
Mar 02, 2017 | 136.59 | 137.63 | 136.59 | 136.94 | 8,642 | -0.69(-0.50%) |
Mar 01, 2017 | 136.63 | 138.00 | 136.27 | 137.62 | 9,528 | +2.00(+1.48%) |
Feb 28, 2017 | 136.36 | 136.90 | 135.40 | 135.62 | 32,119 | -0.54(-0.39%) |
Feb 27, 2017 | 135.52 | 136.45 | 135.47 | 136.16 | 6,483 | -0.00(-0.00%) |
Feb 24, 2017 | 135.77 | 136.24 | 135.42 | 136.16 | 7,593 | -0.52(-0.38%) |
Feb 23, 2017 | 136.60 | 136.97 | 136.13 | 136.68 | 8,465 | +0.84(+0.62%) |
Feb 22, 2017 | 135.11 | 136.37 | 134.76 | 135.84 | 5,071 | +0.26(+0.19%) |
Feb 21, 2017 | 134.01 | 136.32 | 134.01 | 135.58 | 25,793 | +0.94(+0.70%) |
Feb 17, 2017 | 134.64 | 134.64 | 134.64 | 0 | +0.72(+0.54%) | |
Feb 16, 2017 | 134.96 | 134.96 | 133.05 | 133.92 | 13,194 | +0.28(+0.21%) |
Feb 15, 2017 | 131.86 | 133.64 | 131.42 | 133.64 | 19,987 | +1.27(+0.96%) |
Feb 14, 2017 | 132.04 | 132.37 | 130.40 | 132.37 | 5,572 | +0.01(+0.01%) |
Feb 13, 2017 | 131.62 | 132.50 | 131.62 | 132.36 | 40,357 | +0.99(+0.75%) |
Feb 10, 2017 | 130.94 | 131.37 | 130.49 | 131.37 | 6,900 | +0.69(+0.53%) |
Feb 09, 2017 | 129.55 | 130.90 | 129.55 | 130.68 | 35,257 | +1.05(+0.81%) |
Feb 08, 2017 | 129.40 | 130.48 | 129.40 | 129.63 | 95,913 | +1.22(+0.95%) |
Feb 07, 2017 | 129.03 | 129.47 | 127.89 | 128.41 | 118,714 | -0.80(-0.62%) |
Feb 06, 2017 | 129.19 | 129.31 | 128.24 | 129.21 | 29,373 | -0.73(-0.56%) |
Feb 03, 2017 | 127.52 | 130.28 | 127.52 | 129.94 | 6,627 | +1.13(+0.88%) |
Feb 02, 2017 | 128.04 | 129.12 | 128.04 | 128.81 | 6,185 | +0.72(+0.56%) |
Feb 01, 2017 | 127.79 | 128.82 | 127.62 | 128.09 | 10,304 | -0.59(-0.46%) |
Jan 31, 2017 | 127.59 | 128.71 | 127.46 | 128.69 | 6,715 | +0.53(+0.42%) |
Jan 30, 2017 | 129.39 | 129.39 | 126.90 | 128.15 | 31,738 | -1.24(-0.96%) |
Jan 27, 2017 | 127.40 | 129.74 | 127.40 | 129.39 | 7,504 | +1.43(+1.12%) |
Jan 26, 2017 | 129.49 | 129.67 | 127.96 | 127.96 | 9,613 | -2.63(-2.01%) |
Jan 25, 2017 | 129.58 | 130.59 | 128.77 | 130.59 | 10,693 | +1.50(+1.16%) |
Jan 24, 2017 | 127.80 | 129.19 | 127.37 | 129.09 | 19,877 | +1.39(+1.09%) |
Jan 23, 2017 | 126.91 | 127.70 | 126.32 | 127.70 | 34,983 | -0.32(-0.25%) |
Jan 20, 2017 | 123.97 | 128.07 | 123.97 | 128.02 | 7,676 | +2.34(+1.86%) |
Jan 19, 2017 | 126.06 | 126.76 | 125.67 | 125.68 | 10,472 | -1.73(-1.36%) |
Jan 18, 2017 | 127.95 | 128.27 | 126.86 | 127.41 | 10,327 | -0.38(-0.29%) |
Jan 17, 2017 | 127.07 | 128.51 | 127.07 | 127.79 | 16,688 | -0.31(-0.25%) |
Jan 13, 2017 | 128.10 | 128.10 | 128.10 | 0 | +0.48(+0.38%) | |
Jan 12, 2017 | 127.77 | 127.82 | 126.46 | 127.62 | 11,161 | -0.01(-0.01%) |
Jan 11, 2017 | 127.26 | 127.88 | 126.06 | 127.63 | 7,051 | +0.60(+0.48%) |
Jan 10, 2017 | 126.37 | 127.91 | 126.37 | 127.03 | 10,930 | -0.29(-0.23%) |
Jan 09, 2017 | 127.10 | 127.61 | 126.96 | 127.32 | 5,648 | -0.51(-0.40%) |
Jan 06, 2017 | 127.05 | 127.88 | 126.77 | 127.83 | 46,277 | -0.56(-0.44%) |
Jan 05, 2017 | 125.85 | 128.72 | 125.85 | 128.39 | 9,051 | +1.09(+0.86%) |
Jan 04, 2017 | 125.55 | 127.60 | 125.55 | 127.30 | 6,809 | +1.41(+1.12%) |