Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 144.20 | 144.21 | 140.31 | 140.37 | 104,002 | -4.63(-3.19%) |
Mar 30, 2017 | 143.31 | 146.01 | 141.74 | 145.00 | 74,372 | +2.19(+1.53%) |
Mar 29, 2017 | 141.98 | 142.97 | 141.56 | 142.81 | 75,237 | +0.65(+0.46%) |
Mar 28, 2017 | 141.69 | 144.36 | 141.69 | 142.16 | 90,926 | +0.36(+0.25%) |
Mar 27, 2017 | 144.23 | 145.01 | 141.29 | 141.81 | 76,624 | -1.81(-1.26%) |
Mar 24, 2017 | 137.47 | 144.04 | 136.45 | 143.62 | 126,722 | +8.53(+6.32%) |
Mar 23, 2017 | 134.18 | 135.55 | 133.70 | 135.09 | 99,597 | +0.97(+0.73%) |
Mar 22, 2017 | 133.49 | 135.90 | 132.95 | 134.12 | 115,033 | +0.62(+0.47%) |
Mar 21, 2017 | 138.34 | 140.58 | 132.61 | 133.49 | 125,734 | -2.67(-1.96%) |
Mar 20, 2017 | 136.89 | 137.34 | 136.09 | 136.16 | 34,501 | +0.08(+0.06%) |
Mar 17, 2017 | 133.96 | 137.34 | 133.96 | 136.08 | 69,795 | +2.53(+1.89%) |
Mar 16, 2017 | 130.23 | 136.24 | 130.23 | 133.55 | 118,290 | +2.32(+1.77%) |
Mar 15, 2017 | 129.32 | 131.62 | 129.01 | 131.23 | 99,076 | +1.88(+1.45%) |
Mar 14, 2017 | 130.84 | 133.19 | 128.47 | 129.35 | 72,141 | -2.41(-1.83%) |
Mar 13, 2017 | 132.12 | 134.46 | 130.86 | 131.76 | 55,033 | -0.38(-0.29%) |
Mar 10, 2017 | 131.26 | 133.45 | 131.20 | 132.14 | 49,344 | +1.22(+0.93%) |
Mar 09, 2017 | 132.17 | 132.25 | 129.78 | 130.92 | 43,114 | -1.64(-1.24%) |
Mar 08, 2017 | 134.44 | 134.44 | 132.48 | 132.56 | 34,094 | -1.85(-1.37%) |
Mar 07, 2017 | 132.71 | 134.71 | 132.04 | 134.41 | 78,421 | +1.36(+1.02%) |
Mar 06, 2017 | 130.29 | 133.95 | 129.89 | 133.05 | 52,727 | +2.33(+1.79%) |
Mar 03, 2017 | 128.36 | 130.93 | 128.16 | 130.72 | 37,543 | +4.19(+3.31%) |
Mar 02, 2017 | 130.58 | 130.68 | 126.44 | 126.53 | 32,081 | -5.36(-4.07%) |
Mar 01, 2017 | 128.41 | 132.58 | 127.87 | 131.89 | 72,913 | +3.61(+2.81%) |
Feb 28, 2017 | 126.40 | 129.21 | 126.36 | 128.28 | 50,705 | +0.57(+0.44%) |
Feb 27, 2017 | 126.79 | 128.23 | 126.21 | 127.72 | 35,776 | +1.22(+0.96%) |
Feb 24, 2017 | 125.28 | 127.44 | 125.12 | 126.50 | 70,496 | +1.06(+0.85%) |
Feb 23, 2017 | 128.03 | 128.70 | 124.10 | 125.44 | 114,607 | -1.41(-1.11%) |
Feb 22, 2017 | 123.69 | 129.06 | 123.65 | 126.85 | 72,463 | -2.24(-1.73%) |
Feb 21, 2017 | 127.23 | 129.09 | 125.46 | 129.09 | 81,741 | +1.83(+1.44%) |
Feb 17, 2017 | 127.25 | 127.25 | 127.25 | 0 | +2.50(+2.01%) | |
Feb 16, 2017 | 124.38 | 126.34 | 123.71 | 124.75 | 51,275 | +0.67(+0.54%) |
Feb 15, 2017 | 124.60 | 124.60 | 120.80 | 124.08 | 56,177 | -0.69(-0.55%) |
Feb 14, 2017 | 124.55 | 125.97 | 122.54 | 124.77 | 78,397 | -0.90(-0.72%) |
Feb 13, 2017 | 127.24 | 128.60 | 124.27 | 125.67 | 52,100 | -1.43(-1.12%) |
Feb 10, 2017 | 124.98 | 128.42 | 124.78 | 127.09 | 50,460 | +1.75(+1.40%) |
Feb 09, 2017 | 124.56 | 126.91 | 123.18 | 125.34 | 43,136 | +1.43(+1.15%) |
Feb 08, 2017 | 121.02 | 124.29 | 119.49 | 123.92 | 57,203 | +3.90(+3.25%) |
Feb 07, 2017 | 119.97 | 121.53 | 119.36 | 120.02 | 71,780 | +0.23(+0.19%) |
Feb 06, 2017 | 121.07 | 121.53 | 118.56 | 119.79 | 114,066 | -1.39(-1.15%) |
Feb 03, 2017 | 121.02 | 121.75 | 119.59 | 121.19 | 58,804 | +1.30(+1.09%) |
Feb 02, 2017 | 118.77 | 120.42 | 118.33 | 119.88 | 60,716 | +1.39(+1.18%) |
Feb 01, 2017 | 117.69 | 118.63 | 115.25 | 118.49 | 57,969 | +1.10(+0.94%) |
Jan 31, 2017 | 117.43 | 118.22 | 115.95 | 117.39 | 54,533 | -0.48(-0.41%) |
Jan 30, 2017 | 116.58 | 120.21 | 115.39 | 117.86 | 61,446 | +0.97(+0.83%) |
Jan 27, 2017 | 115.98 | 118.21 | 115.55 | 116.89 | 91,514 | +0.73(+0.63%) |
Jan 26, 2017 | 120.75 | 120.75 | 116.06 | 116.16 | 119,820 | -4.00(-3.33%) |
Jan 25, 2017 | 119.34 | 121.24 | 117.31 | 120.17 | 173,294 | +1.23(+1.04%) |
Jan 24, 2017 | 116.97 | 120.21 | 116.97 | 118.93 | 93,268 | +1.64(+1.40%) |
Jan 23, 2017 | 112.43 | 117.42 | 112.43 | 117.29 | 90,237 | +4.47(+3.96%) |
Jan 20, 2017 | 109.49 | 112.82 | 109.49 | 112.82 | 65,284 | +4.03(+3.70%) |
Jan 19, 2017 | 109.92 | 109.92 | 106.73 | 108.80 | 42,101 | -0.70(-0.64%) |
Jan 18, 2017 | 114.23 | 114.23 | 108.71 | 109.50 | 73,957 | -4.98(-4.35%) |
Jan 17, 2017 | 113.94 | 114.74 | 112.78 | 114.48 | 53,856 | -0.10(-0.08%) |
Jan 13, 2017 | 114.57 | 114.57 | 114.57 | 0 | +1.52(+1.34%) | |
Jan 12, 2017 | 112.98 | 114.74 | 112.35 | 113.06 | 59,912 | +0.32(+0.28%) |
Jan 11, 2017 | 113.14 | 114.04 | 111.83 | 112.74 | 72,615 | -0.88(-0.77%) |
Jan 10, 2017 | 112.48 | 114.44 | 110.72 | 113.62 | 62,260 | +1.12(+0.99%) |
Jan 09, 2017 | 115.06 | 115.06 | 111.33 | 112.50 | 41,584 | -2.67(-2.31%) |
Jan 06, 2017 | 115.99 | 116.26 | 114.31 | 115.17 | 38,085 | -0.91(-0.78%) |
Jan 05, 2017 | 115.17 | 116.76 | 114.22 | 116.07 | 33,419 | +1.47(+1.29%) |
Jan 04, 2017 | 115.47 | 117.70 | 112.96 | 114.60 | 44,668 | -0.44(-0.38%) |