Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 126.12 | 126.67 | 125.01 | 125.19 | 623,771 | -1.54(-1.22%) |
Mar 30, 2017 | 124.70 | 127.32 | 124.70 | 126.73 | 934,671 | +1.79(+1.43%) |
Mar 29, 2017 | 125.61 | 126.08 | 124.62 | 124.94 | 564,963 | -1.32(-1.04%) |
Mar 28, 2017 | 124.84 | 126.80 | 124.38 | 126.26 | 1,084,509 | +1.53(+1.23%) |
Mar 27, 2017 | 122.40 | 124.97 | 120.96 | 124.73 | 1,002,339 | -0.65(-0.52%) |
Mar 24, 2017 | 126.16 | 126.91 | 124.25 | 125.38 | 1,082,085 | +0.00(+0.00%) |
Mar 23, 2017 | 125.12 | 127.43 | 124.24 | 125.38 | 1,193,569 | +0.17(+0.14%) |
Mar 22, 2017 | 124.82 | 126.33 | 122.72 | 125.21 | 1,241,297 | -0.23(-0.19%) |
Mar 21, 2017 | 131.03 | 131.30 | 125.24 | 125.44 | 1,652,779 | -4.77(-3.66%) |
Mar 20, 2017 | 130.80 | 131.87 | 129.98 | 130.21 | 1,082,495 | -0.93(-0.71%) |
Mar 17, 2017 | 132.94 | 133.39 | 130.62 | 131.14 | 3,217,402 | -1.94(-1.46%) |
Mar 16, 2017 | 132.48 | 133.96 | 132.08 | 133.08 | 887,644 | +0.60(+0.45%) |
Mar 15, 2017 | 134.73 | 134.90 | 132.34 | 132.48 | 975,831 | -1.79(-1.33%) |
Mar 14, 2017 | 133.42 | 134.53 | 132.29 | 134.27 | 660,602 | +0.39(+0.29%) |
Mar 13, 2017 | 134.38 | 134.73 | 133.56 | 133.88 | 1,222,210 | -0.57(-0.43%) |
Mar 10, 2017 | 135.62 | 135.62 | 133.25 | 134.46 | 1,129,034 | -0.28(-0.20%) |
Mar 09, 2017 | 135.35 | 135.74 | 134.25 | 134.73 | 751,932 | -0.10(-0.08%) |
Mar 08, 2017 | 135.98 | 136.32 | 134.41 | 134.84 | 666,630 | -0.06(-0.04%) |
Mar 07, 2017 | 134.94 | 135.91 | 134.00 | 134.90 | 759,630 | -0.19(-0.14%) |
Mar 06, 2017 | 134.76 | 135.82 | 133.50 | 135.09 | 994,957 | -0.84(-0.62%) |
Mar 03, 2017 | 135.32 | 136.21 | 135.19 | 135.93 | 768,507 | +0.72(+0.53%) |
Mar 02, 2017 | 139.17 | 139.17 | 134.76 | 135.21 | 1,085,074 | -3.51(-2.53%) |
Mar 01, 2017 | 136.65 | 139.94 | 136.50 | 138.72 | 1,303,604 | +4.22(+3.14%) |
Feb 28, 2017 | 134.68 | 135.40 | 133.80 | 134.50 | 1,293,762 | -0.79(-0.58%) |
Feb 27, 2017 | 135.93 | 136.26 | 135.21 | 135.29 | 1,230,662 | -0.58(-0.43%) |
Feb 24, 2017 | 135.78 | 136.24 | 134.87 | 135.87 | 1,561,175 | -0.89(-0.65%) |
Feb 23, 2017 | 135.61 | 137.01 | 134.84 | 136.76 | 1,089,494 | +1.41(+1.04%) |
Feb 22, 2017 | 134.43 | 135.82 | 134.28 | 135.35 | 1,153,290 | +0.08(+0.06%) |
Feb 21, 2017 | 135.53 | 136.40 | 134.84 | 135.27 | 1,004,856 | +0.02(+0.01%) |
Feb 17, 2017 | 135.26 | 135.26 | 135.26 | 0 | +0.27(+0.20%) | |
Feb 16, 2017 | 136.03 | 136.26 | 134.09 | 134.99 | 1,468,532 | -1.25(-0.92%) |
Feb 15, 2017 | 136.09 | 137.59 | 135.31 | 136.24 | 1,180,150 | +0.73(+0.54%) |
Feb 14, 2017 | 134.51 | 136.20 | 134.10 | 135.51 | 1,337,760 | +1.14(+0.85%) |
Feb 13, 2017 | 133.80 | 135.56 | 133.66 | 134.36 | 1,190,735 | +1.20(+0.90%) |
Feb 10, 2017 | 133.03 | 133.70 | 132.44 | 133.16 | 786,998 | +0.67(+0.50%) |
Feb 09, 2017 | 131.25 | 133.05 | 130.54 | 132.50 | 978,333 | +1.35(+1.03%) |
Feb 08, 2017 | 130.23 | 131.46 | 129.51 | 131.14 | 1,049,908 | +0.24(+0.18%) |
Feb 07, 2017 | 132.31 | 132.31 | 130.76 | 130.90 | 1,052,010 | -0.76(-0.58%) |
Feb 06, 2017 | 131.00 | 132.09 | 130.15 | 131.66 | 860,269 | -0.35(-0.27%) |
Feb 03, 2017 | 132.02 | 132.49 | 131.08 | 132.02 | 1,579,804 | +1.43(+1.10%) |
Feb 02, 2017 | 130.02 | 131.26 | 129.31 | 130.59 | 1,018,333 | -0.49(-0.38%) |
Feb 01, 2017 | 132.10 | 133.99 | 131.00 | 131.08 | 1,411,197 | +0.12(+0.09%) |
Jan 31, 2017 | 130.63 | 131.50 | 130.00 | 130.96 | 1,219,400 | -0.55(-0.42%) |
Jan 30, 2017 | 132.06 | 132.06 | 130.08 | 131.50 | 879,923 | -0.64(-0.48%) |
Jan 27, 2017 | 131.62 | 132.53 | 131.32 | 132.14 | 794,567 | +0.33(+0.25%) |
Jan 26, 2017 | 130.80 | 132.08 | 130.41 | 131.81 | 1,110,264 | +1.15(+0.88%) |
Jan 25, 2017 | 129.53 | 131.21 | 128.94 | 130.66 | 1,322,845 | +2.10(+1.64%) |
Jan 24, 2017 | 126.28 | 129.06 | 125.91 | 128.56 | 1,032,876 | +2.94(+2.34%) |
Jan 23, 2017 | 125.59 | 126.58 | 125.12 | 125.61 | 1,419,864 | -0.88(-0.69%) |
Jan 20, 2017 | 125.45 | 127.04 | 125.25 | 126.49 | 785,638 | +1.35(+1.08%) |
Jan 19, 2017 | 124.86 | 126.79 | 122.94 | 125.14 | 1,104,829 | +0.57(+0.46%) |
Jan 18, 2017 | 123.68 | 124.75 | 122.60 | 124.57 | 1,323,133 | +1.58(+1.28%) |
Jan 17, 2017 | 124.07 | 124.28 | 122.81 | 122.99 | 1,338,707 | -2.73(-2.17%) |
Jan 13, 2017 | 125.72 | 125.72 | 125.72 | 0 | +0.58(+0.46%) | |
Jan 12, 2017 | 125.98 | 125.98 | 124.24 | 125.14 | 1,027,714 | -1.34(-1.06%) |
Jan 11, 2017 | 126.03 | 126.54 | 125.11 | 126.48 | 843,756 | +0.25(+0.20%) |
Jan 10, 2017 | 125.76 | 126.84 | 125.22 | 126.23 | 837,789 | +0.60(+0.47%) |
Jan 09, 2017 | 125.26 | 126.31 | 124.58 | 125.63 | 864,150 | -0.48(-0.38%) |
Jan 06, 2017 | 125.59 | 126.57 | 125.26 | 126.11 | 1,157,053 | +0.95(+0.76%) |
Jan 05, 2017 | 126.68 | 126.80 | 124.33 | 125.16 | 1,181,952 | -1.87(-1.47%) |
Jan 04, 2017 | 126.39 | 127.48 | 126.02 | 127.03 | 950,835 | +0.77(+0.61%) |