Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 127.03 | 128.11 | 126.61 | 127.51 | 665,640 | +0.17(+0.13%) |
Mar 30, 2017 | 126.77 | 127.37 | 126.11 | 127.35 | 1,130,590 | +0.82(+0.65%) |
Mar 29, 2017 | 126.60 | 126.95 | 125.58 | 126.53 | 735,605 | -0.57(-0.45%) |
Mar 28, 2017 | 126.17 | 127.65 | 125.75 | 127.09 | 491,502 | +0.69(+0.55%) |
Mar 27, 2017 | 125.85 | 127.01 | 125.00 | 126.40 | 381,415 | -0.36(-0.28%) |
Mar 24, 2017 | 126.57 | 127.72 | 126.23 | 126.76 | 359,281 | +0.27(+0.21%) |
Mar 23, 2017 | 127.74 | 128.15 | 126.17 | 126.49 | 643,524 | -1.25(-0.98%) |
Mar 22, 2017 | 126.40 | 128.46 | 125.95 | 127.74 | 1,265,890 | +1.75(+1.39%) |
Mar 21, 2017 | 126.63 | 126.75 | 124.90 | 125.98 | 1,788,048 | -0.56(-0.44%) |
Mar 20, 2017 | 127.16 | 127.16 | 125.99 | 126.54 | 538,890 | -0.39(-0.31%) |
Mar 17, 2017 | 125.83 | 126.98 | 125.70 | 126.94 | 916,897 | +1.01(+0.80%) |
Mar 16, 2017 | 126.12 | 126.92 | 125.70 | 125.93 | 934,715 | -0.14(-0.11%) |
Mar 15, 2017 | 124.60 | 126.37 | 124.31 | 126.07 | 656,918 | +1.59(+1.27%) |
Mar 14, 2017 | 123.91 | 124.96 | 123.60 | 124.48 | 686,354 | +0.10(+0.08%) |
Mar 13, 2017 | 124.38 | 124.59 | 123.69 | 124.38 | 582,117 | +0.11(+0.09%) |
Mar 10, 2017 | 124.18 | 124.35 | 123.45 | 124.27 | 619,351 | +0.66(+0.54%) |
Mar 09, 2017 | 122.96 | 123.62 | 122.57 | 123.61 | 414,647 | +0.69(+0.56%) |
Mar 08, 2017 | 122.61 | 123.41 | 122.07 | 122.92 | 766,888 | +0.41(+0.34%) |
Mar 07, 2017 | 122.89 | 123.11 | 122.25 | 122.51 | 601,434 | -0.64(-0.52%) |
Mar 06, 2017 | 123.27 | 123.64 | 122.39 | 123.15 | 791,043 | -0.69(-0.56%) |
Mar 03, 2017 | 124.11 | 124.21 | 122.92 | 123.84 | 590,438 | -0.10(-0.08%) |
Mar 02, 2017 | 123.77 | 124.40 | 123.13 | 123.94 | 788,590 | -0.25(-0.20%) |
Mar 01, 2017 | 123.33 | 124.38 | 122.62 | 124.19 | 957,055 | +2.29(+1.88%) |
Feb 28, 2017 | 121.83 | 122.39 | 121.20 | 121.90 | 1,398,562 | +0.28(+0.23%) |
Feb 27, 2017 | 120.48 | 121.79 | 120.11 | 121.62 | 932,298 | +1.33(+1.10%) |
Feb 24, 2017 | 120.14 | 120.29 | 118.95 | 120.29 | 881,547 | +0.15(+0.12%) |
Feb 23, 2017 | 120.65 | 120.90 | 119.69 | 120.14 | 823,420 | +0.15(+0.12%) |
Feb 22, 2017 | 119.88 | 120.63 | 119.81 | 119.99 | 1,209,378 | -0.28(-0.23%) |
Feb 21, 2017 | 120.72 | 121.31 | 119.87 | 120.27 | 1,027,918 | -0.73(-0.60%) |
Feb 17, 2017 | 121.00 | 121.00 | 121.00 | 0 | +0.20(+0.16%) | |
Feb 16, 2017 | 120.96 | 121.47 | 119.73 | 120.80 | 725,896 | -0.12(-0.10%) |
Feb 15, 2017 | 120.18 | 121.41 | 119.31 | 120.92 | 658,851 | -0.24(-0.20%) |
Feb 14, 2017 | 120.36 | 121.65 | 120.18 | 121.17 | 763,194 | +0.19(+0.15%) |
Feb 13, 2017 | 121.66 | 122.08 | 120.84 | 120.98 | 964,375 | -0.41(-0.34%) |
Feb 10, 2017 | 119.01 | 123.37 | 118.78 | 121.39 | 2,760,866 | +2.26(+1.90%) |
Feb 09, 2017 | 113.42 | 119.35 | 114.58 | 119.13 | 1,940,087 | +5.71(+5.03%) |
Feb 08, 2017 | 112.63 | 114.01 | 111.95 | 113.42 | 1,017,493 | +0.79(+0.70%) |
Feb 07, 2017 | 112.08 | 112.80 | 111.35 | 112.63 | 754,636 | +0.57(+0.51%) |
Feb 06, 2017 | 111.74 | 112.26 | 110.96 | 112.06 | 1,288,325 | +0.17(+0.15%) |
Feb 03, 2017 | 110.11 | 112.00 | 110.11 | 111.90 | 605,593 | +2.14(+1.95%) |
Feb 02, 2017 | 108.45 | 109.80 | 108.20 | 109.76 | 731,059 | +0.78(+0.72%) |
Feb 01, 2017 | 109.42 | 109.64 | 108.14 | 108.98 | 888,301 | -0.06(-0.06%) |
Jan 31, 2017 | 109.28 | 109.68 | 108.33 | 109.04 | 714,114 | -0.05(-0.05%) |
Jan 30, 2017 | 109.84 | 109.84 | 108.59 | 109.10 | 561,180 | -0.70(-0.64%) |
Jan 27, 2017 | 109.95 | 110.06 | 108.80 | 109.80 | 884,262 | +0.23(+0.21%) |
Jan 26, 2017 | 110.05 | 110.94 | 109.37 | 109.56 | 547,363 | -0.73(-0.67%) |
Jan 25, 2017 | 110.74 | 111.26 | 109.99 | 110.30 | 1,355,513 | -0.22(-0.20%) |
Jan 24, 2017 | 109.92 | 110.52 | 109.21 | 110.52 | 727,092 | +0.64(+0.58%) |
Jan 23, 2017 | 109.50 | 109.98 | 109.27 | 109.88 | 638,381 | +0.09(+0.08%) |
Jan 20, 2017 | 111.39 | 111.65 | 108.49 | 109.78 | 1,622,701 | -1.95(-1.75%) |
Jan 19, 2017 | 111.69 | 112.38 | 111.37 | 111.74 | 871,640 | -0.07(-0.07%) |
Jan 18, 2017 | 111.64 | 111.92 | 109.88 | 111.81 | 1,059,179 | -0.37(-0.33%) |
Jan 17, 2017 | 111.58 | 113.17 | 111.18 | 112.18 | 585,388 | +0.33(+0.29%) |
Jan 13, 2017 | 111.86 | 111.86 | 111.86 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 111.81 | 112.46 | 110.80 | 112.37 | 547,004 | +0.32(+0.28%) |
Jan 11, 2017 | 111.71 | 112.13 | 110.74 | 112.05 | 602,401 | +0.45(+0.40%) |
Jan 10, 2017 | 111.32 | 111.96 | 110.64 | 111.61 | 637,664 | +0.19(+0.17%) |
Jan 09, 2017 | 112.50 | 113.07 | 111.38 | 111.42 | 816,942 | -1.08(-0.96%) |
Jan 06, 2017 | 111.55 | 112.53 | 111.01 | 112.50 | 620,025 | +0.95(+0.85%) |
Jan 05, 2017 | 111.14 | 111.99 | 110.73 | 111.55 | 594,794 | +0.60(+0.54%) |
Jan 04, 2017 | 110.34 | 111.01 | 109.83 | 110.96 | 962,435 | +0.54(+0.49%) |