Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 124.75 | 125.92 | 124.45 | 125.20 | 435,487 | +0.20(+0.16%) |
Mar 30, 2017 | 125.00 | 126.03 | 124.57 | 125.00 | 267,802 | +0.12(+0.10%) |
Mar 29, 2017 | 124.79 | 125.85 | 124.21 | 124.88 | 278,875 | -0.17(-0.14%) |
Mar 28, 2017 | 124.82 | 125.55 | 124.07 | 125.05 | 345,099 | -0.21(-0.17%) |
Mar 27, 2017 | 123.70 | 125.67 | 122.93 | 125.26 | 245,891 | +0.37(+0.30%) |
Mar 24, 2017 | 124.17 | 126.00 | 124.17 | 124.89 | 180,464 | +1.14(+0.92%) |
Mar 23, 2017 | 123.11 | 125.49 | 122.13 | 123.75 | 331,623 | +0.28(+0.23%) |
Mar 22, 2017 | 122.36 | 123.66 | 121.86 | 123.47 | 232,773 | +1.20(+0.98%) |
Mar 21, 2017 | 124.18 | 124.83 | 122.21 | 122.27 | 249,388 | -1.32(-1.07%) |
Mar 20, 2017 | 123.97 | 124.41 | 122.52 | 123.59 | 172,062 | -0.38(-0.31%) |
Mar 17, 2017 | 123.17 | 124.68 | 122.76 | 123.97 | 412,350 | +1.06(+0.86%) |
Mar 16, 2017 | 123.00 | 123.20 | 121.84 | 122.91 | 138,641 | -0.06(-0.05%) |
Mar 15, 2017 | 120.77 | 123.39 | 120.43 | 122.97 | 234,999 | +2.44(+2.02%) |
Mar 14, 2017 | 122.22 | 122.22 | 120.25 | 120.53 | 164,237 | -1.16(-0.95%) |
Mar 13, 2017 | 120.95 | 121.86 | 120.39 | 121.69 | 250,883 | +0.48(+0.40%) |
Mar 10, 2017 | 120.51 | 121.34 | 119.77 | 121.21 | 222,663 | +1.04(+0.87%) |
Mar 09, 2017 | 120.23 | 120.83 | 119.90 | 120.17 | 177,796 | +0.04(+0.03%) |
Mar 08, 2017 | 120.28 | 121.06 | 119.55 | 120.13 | 207,563 | +0.10(+0.08%) |
Mar 07, 2017 | 119.08 | 120.75 | 118.66 | 120.03 | 315,651 | +0.24(+0.20%) |
Mar 06, 2017 | 119.28 | 120.29 | 118.05 | 119.79 | 258,573 | -0.94(-0.78%) |
Mar 03, 2017 | 119.93 | 121.43 | 119.41 | 120.73 | 191,501 | +0.68(+0.57%) |
Mar 02, 2017 | 121.75 | 122.18 | 119.80 | 120.05 | 319,503 | -1.24(-1.02%) |
Mar 01, 2017 | 119.16 | 121.83 | 118.02 | 121.29 | 417,015 | +3.32(+2.81%) |
Feb 28, 2017 | 117.92 | 118.71 | 116.83 | 117.97 | 319,617 | +0.03(+0.03%) |
Feb 27, 2017 | 117.36 | 118.84 | 116.55 | 117.94 | 716,894 | +0.80(+0.68%) |
Feb 24, 2017 | 116.00 | 117.50 | 114.28 | 117.14 | 207,216 | +0.25(+0.21%) |
Feb 23, 2017 | 117.03 | 117.22 | 114.37 | 116.89 | 289,271 | -0.11(-0.09%) |
Feb 22, 2017 | 117.98 | 118.15 | 116.92 | 117.00 | 167,751 | -0.81(-0.69%) |
Feb 21, 2017 | 117.15 | 118.16 | 116.29 | 117.81 | 430,355 | +1.24(+1.06%) |
Feb 17, 2017 | 116.57 | 116.57 | 116.57 | 0 | +2.32(+2.03%) | |
Feb 16, 2017 | 110.98 | 114.40 | 110.61 | 114.25 | 725,334 | +3.63(+3.28%) |
Feb 15, 2017 | 108.70 | 110.70 | 108.22 | 110.62 | 453,680 | +1.66(+1.52%) |
Feb 14, 2017 | 107.60 | 109.48 | 107.60 | 108.96 | 362,340 | +1.58(+1.47%) |
Feb 13, 2017 | 108.04 | 108.83 | 107.33 | 107.38 | 233,693 | -1.26(-1.16%) |
Feb 10, 2017 | 108.36 | 109.00 | 107.65 | 108.64 | 576,590 | +0.19(+0.18%) |
Feb 09, 2017 | 109.00 | 109.44 | 107.33 | 108.45 | 372,849 | -0.28(-0.26%) |
Feb 08, 2017 | 109.90 | 110.38 | 108.42 | 108.73 | 271,353 | -1.21(-1.10%) |
Feb 07, 2017 | 111.21 | 111.82 | 109.35 | 109.94 | 456,084 | -0.56(-0.51%) |
Feb 06, 2017 | 105.11 | 111.22 | 105.11 | 110.50 | 1,240,536 | +5.54(+5.28%) |
Feb 03, 2017 | 104.85 | 105.93 | 103.82 | 104.96 | 734,225 | +0.86(+0.83%) |
Feb 02, 2017 | 104.55 | 105.08 | 103.53 | 104.10 | 882,904 | -1.49(-1.41%) |
Feb 01, 2017 | 106.28 | 106.76 | 104.90 | 105.59 | 467,465 | -0.78(-0.73%) |
Jan 31, 2017 | 106.30 | 107.00 | 105.16 | 106.37 | 454,160 | +0.22(+0.21%) |
Jan 30, 2017 | 108.00 | 108.01 | 105.38 | 106.15 | 574,818 | -2.70(-2.48%) |
Jan 27, 2017 | 105.75 | 110.46 | 105.75 | 108.85 | 763,795 | +2.76(+2.60%) |
Jan 26, 2017 | 116.49 | 116.49 | 105.13 | 106.09 | 1,243,213 | -8.73(-7.60%) |
Jan 25, 2017 | 113.43 | 115.68 | 113.20 | 114.82 | 403,561 | +2.52(+2.24%) |
Jan 24, 2017 | 111.82 | 112.60 | 110.45 | 112.30 | 302,975 | +0.73(+0.65%) |
Jan 23, 2017 | 111.60 | 112.60 | 110.26 | 111.57 | 367,884 | -0.27(-0.24%) |
Jan 20, 2017 | 112.00 | 112.30 | 110.83 | 111.84 | 388,409 | -0.37(-0.33%) |
Jan 19, 2017 | 113.47 | 113.64 | 111.62 | 112.21 | 387,372 | -1.06(-0.94%) |
Jan 18, 2017 | 114.82 | 114.82 | 112.91 | 113.27 | 235,792 | -0.75(-0.66%) |
Jan 17, 2017 | 114.69 | 115.49 | 113.92 | 114.02 | 272,142 | -1.65(-1.43%) |
Jan 13, 2017 | 115.67 | 115.67 | 115.67 | 0 | +3.30(+2.94%) | |
Jan 12, 2017 | 110.99 | 112.50 | 110.20 | 112.37 | 278,757 | +1.10(+0.99%) |
Jan 11, 2017 | 112.35 | 112.95 | 109.83 | 111.27 | 492,852 | -0.97(-0.86%) |
Jan 10, 2017 | 112.48 | 114.71 | 110.00 | 112.24 | 830,602 | -4.87(-4.16%) |
Jan 09, 2017 | 115.62 | 117.71 | 114.67 | 117.11 | 338,873 | +1.69(+1.46%) |
Jan 06, 2017 | 115.05 | 115.92 | 114.77 | 115.42 | 268,868 | +0.61(+0.53%) |
Jan 05, 2017 | 115.90 | 116.05 | 113.70 | 114.81 | 383,035 | -0.93(-0.80%) |
Jan 04, 2017 | 113.02 | 115.97 | 112.32 | 115.74 | 336,089 | +3.38(+3.01%) |