Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 123.98 | 124.92 | 123.66 | 123.95 | 1,036,130 | -0.62(-0.50%) |
Mar 30, 2017 | 124.33 | 124.89 | 123.80 | 124.57 | 804,598 | +0.20(+0.16%) |
Mar 29, 2017 | 124.11 | 124.89 | 123.93 | 124.37 | 948,525 | +0.02(+0.01%) |
Mar 28, 2017 | 122.70 | 124.75 | 122.25 | 124.35 | 1,737,892 | +1.66(+1.36%) |
Mar 27, 2017 | 121.88 | 123.05 | 120.89 | 122.69 | 1,482,010 | -0.91(-0.74%) |
Mar 24, 2017 | 124.80 | 125.31 | 123.08 | 123.60 | 1,179,223 | -1.19(-0.95%) |
Mar 23, 2017 | 124.33 | 125.65 | 123.83 | 124.79 | 979,211 | +0.30(+0.24%) |
Mar 22, 2017 | 123.33 | 124.87 | 123.15 | 124.49 | 995,314 | +0.94(+0.76%) |
Mar 21, 2017 | 126.82 | 127.22 | 123.26 | 123.55 | 1,244,507 | -2.94(-2.32%) |
Mar 20, 2017 | 126.66 | 127.25 | 126.18 | 126.48 | 1,152,884 | -0.18(-0.14%) |
Mar 17, 2017 | 127.02 | 127.48 | 126.09 | 126.66 | 2,171,121 | +0.43(+0.34%) |
Mar 16, 2017 | 126.95 | 127.44 | 126.06 | 126.24 | 1,191,584 | -0.30(-0.23%) |
Mar 15, 2017 | 124.52 | 127.30 | 124.16 | 126.53 | 1,237,281 | +2.84(+2.30%) |
Mar 14, 2017 | 124.11 | 124.33 | 122.34 | 123.69 | 927,928 | -1.57(-1.26%) |
Mar 13, 2017 | 124.43 | 125.36 | 124.20 | 125.26 | 1,320,467 | +1.07(+0.86%) |
Mar 10, 2017 | 123.06 | 124.30 | 122.56 | 124.20 | 1,241,518 | +2.18(+1.79%) |
Mar 09, 2017 | 123.53 | 124.40 | 121.16 | 122.02 | 2,232,521 | -1.91(-1.54%) |
Mar 08, 2017 | 124.58 | 125.17 | 123.73 | 123.93 | 988,680 | -0.76(-0.61%) |
Mar 07, 2017 | 124.69 | 125.16 | 123.74 | 124.69 | 1,106,958 | -0.27(-0.22%) |
Mar 06, 2017 | 123.84 | 125.18 | 123.82 | 124.96 | 1,025,191 | +0.40(+0.32%) |
Mar 03, 2017 | 124.08 | 124.90 | 123.72 | 124.56 | 1,114,083 | +0.90(+0.73%) |
Mar 02, 2017 | 125.11 | 125.11 | 123.47 | 123.66 | 1,293,829 | -1.65(-1.32%) |
Mar 01, 2017 | 123.74 | 125.61 | 123.16 | 125.30 | 1,307,478 | +3.57(+2.94%) |
Feb 28, 2017 | 122.64 | 122.88 | 121.42 | 121.73 | 1,372,753 | -1.16(-0.95%) |
Feb 27, 2017 | 122.75 | 123.55 | 122.16 | 122.89 | 888,968 | -0.02(-0.02%) |
Feb 24, 2017 | 121.74 | 122.92 | 121.27 | 122.92 | 1,060,338 | +0.68(+0.56%) |
Feb 23, 2017 | 125.32 | 125.68 | 121.78 | 122.24 | 1,528,487 | -2.57(-2.06%) |
Feb 22, 2017 | 125.19 | 125.80 | 124.44 | 124.81 | 1,203,667 | -1.01(-0.80%) |
Feb 21, 2017 | 124.57 | 125.95 | 124.47 | 125.82 | 2,321,042 | +1.30(+1.05%) |
Feb 17, 2017 | 124.52 | 124.52 | 124.52 | 0 | +0.59(+0.48%) | |
Feb 16, 2017 | 123.78 | 124.07 | 123.17 | 123.93 | 1,909,294 | +0.20(+0.16%) |
Feb 15, 2017 | 123.78 | 124.21 | 123.41 | 123.73 | 2,015,770 | -0.02(-0.01%) |
Feb 14, 2017 | 123.88 | 124.23 | 122.77 | 123.75 | 1,789,036 | -0.72(-0.58%) |
Feb 13, 2017 | 123.18 | 125.10 | 122.93 | 124.47 | 2,701,707 | +1.86(+1.52%) |
Feb 10, 2017 | 122.56 | 122.99 | 121.89 | 122.61 | 1,664,284 | +0.34(+0.28%) |
Feb 09, 2017 | 118.63 | 124.95 | 120.89 | 122.27 | 3,457,564 | +3.63(+3.06%) |
Feb 08, 2017 | 119.47 | 119.86 | 117.92 | 118.63 | 2,575,900 | -1.36(-1.13%) |
Feb 07, 2017 | 120.22 | 121.12 | 119.45 | 119.99 | 1,855,312 | +0.79(+0.66%) |
Feb 06, 2017 | 119.21 | 119.69 | 118.62 | 119.20 | 1,462,599 | -0.39(-0.33%) |
Feb 03, 2017 | 119.65 | 120.07 | 119.00 | 119.59 | 1,162,957 | +0.43(+0.36%) |
Feb 02, 2017 | 119.43 | 120.42 | 118.77 | 119.16 | 1,070,232 | -0.81(-0.67%) |
Feb 01, 2017 | 120.45 | 122.13 | 119.47 | 119.97 | 1,597,892 | +0.25(+0.21%) |
Jan 31, 2017 | 118.89 | 119.91 | 117.47 | 119.72 | 2,433,644 | +0.00(+0.00%) |
Jan 30, 2017 | 119.59 | 119.94 | 118.41 | 119.72 | 1,291,165 | -0.11(-0.09%) |
Jan 27, 2017 | 120.10 | 120.51 | 119.46 | 119.82 | 976,173 | -0.25(-0.21%) |
Jan 26, 2017 | 120.73 | 122.44 | 119.45 | 120.07 | 1,850,860 | -0.33(-0.28%) |
Jan 25, 2017 | 119.11 | 120.73 | 118.87 | 120.41 | 1,814,110 | +2.32(+1.97%) |
Jan 24, 2017 | 115.67 | 118.46 | 115.56 | 118.09 | 1,359,753 | +2.88(+2.50%) |
Jan 23, 2017 | 114.98 | 115.42 | 114.15 | 115.20 | 975,622 | -0.09(-0.08%) |
Jan 20, 2017 | 115.10 | 115.74 | 114.53 | 115.29 | 1,112,657 | +0.50(+0.43%) |
Jan 19, 2017 | 114.82 | 115.59 | 114.31 | 114.80 | 1,403,239 | +0.87(+0.76%) |
Jan 18, 2017 | 113.14 | 113.95 | 112.77 | 113.93 | 1,006,200 | +0.80(+0.71%) |
Jan 17, 2017 | 113.49 | 114.15 | 112.51 | 113.13 | 1,462,744 | -0.86(-0.76%) |
Jan 13, 2017 | 113.99 | 113.99 | 113.99 | 0 | +1.16(+1.02%) | |
Jan 12, 2017 | 114.37 | 114.52 | 109.17 | 112.83 | 3,193,339 | -1.75(-1.53%) |
Jan 11, 2017 | 113.97 | 114.89 | 113.23 | 114.58 | 1,028,493 | +0.94(+0.82%) |
Jan 10, 2017 | 112.67 | 114.06 | 112.13 | 113.65 | 1,933,682 | +1.74(+1.56%) |
Jan 09, 2017 | 113.85 | 113.85 | 111.75 | 111.91 | 1,136,361 | -1.06(-0.94%) |
Jan 06, 2017 | 112.59 | 113.92 | 111.57 | 112.97 | 1,134,019 | +0.79(+0.70%) |
Jan 05, 2017 | 113.32 | 114.16 | 111.43 | 112.17 | 1,703,651 | -1.53(-1.35%) |
Jan 04, 2017 | 113.91 | 114.66 | 113.27 | 113.71 | 1,447,025 | -0.13(-0.11%) |