Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 114.95 | 116.39 | 114.86 | 116.08 | 3,041,140 | +1.34(+1.17%) |
Mar 30, 2017 | 114.15 | 115.38 | 112.92 | 114.73 | 2,294,346 | +0.12(+0.11%) |
Mar 29, 2017 | 113.24 | 114.63 | 112.73 | 114.61 | 2,840,326 | +1.22(+1.08%) |
Mar 28, 2017 | 112.11 | 113.44 | 111.50 | 113.39 | 2,935,315 | +1.28(+1.14%) |
Mar 27, 2017 | 112.63 | 113.60 | 111.72 | 112.11 | 2,368,572 | -1.22(-1.07%) |
Mar 24, 2017 | 113.29 | 113.59 | 112.35 | 113.33 | 2,291,006 | +0.26(+0.23%) |
Mar 23, 2017 | 111.74 | 114.43 | 111.66 | 113.06 | 2,163,276 | +1.46(+1.31%) |
Mar 22, 2017 | 113.84 | 114.03 | 110.36 | 111.60 | 3,785,720 | -2.40(-2.11%) |
Mar 21, 2017 | 113.74 | 114.52 | 112.63 | 114.01 | 3,026,244 | +0.57(+0.51%) |
Mar 20, 2017 | 113.66 | 114.18 | 113.20 | 113.43 | 1,594,588 | +0.06(+0.05%) |
Mar 17, 2017 | 113.99 | 114.52 | 112.69 | 113.37 | 4,219,038 | -0.93(-0.81%) |
Mar 16, 2017 | 114.71 | 115.10 | 114.03 | 114.30 | 1,645,273 | -0.41(-0.35%) |
Mar 15, 2017 | 113.36 | 116.72 | 113.02 | 114.71 | 3,937,933 | +1.87(+1.66%) |
Mar 14, 2017 | 113.43 | 114.30 | 112.45 | 112.84 | 4,029,524 | -0.98(-0.87%) |
Mar 13, 2017 | 114.03 | 114.55 | 112.61 | 113.82 | 4,030,544 | +0.35(+0.31%) |
Mar 10, 2017 | 114.25 | 115.92 | 113.08 | 113.47 | 4,596,057 | -0.78(-0.68%) |
Mar 09, 2017 | 117.85 | 117.93 | 114.15 | 114.25 | 5,974,145 | -3.62(-3.07%) |
Mar 08, 2017 | 119.12 | 119.36 | 117.33 | 117.87 | 4,854,718 | -1.75(-1.47%) |
Mar 07, 2017 | 120.44 | 120.84 | 118.70 | 119.63 | 2,044,682 | -1.02(-0.84%) |
Mar 06, 2017 | 120.60 | 121.54 | 119.78 | 120.65 | 1,636,497 | -0.40(-0.33%) |
Mar 03, 2017 | 122.47 | 122.62 | 120.65 | 121.05 | 2,566,907 | -1.17(-0.96%) |
Mar 02, 2017 | 123.16 | 123.18 | 121.19 | 122.22 | 2,321,599 | -0.93(-0.76%) |
Mar 01, 2017 | 124.34 | 124.75 | 122.95 | 123.16 | 2,735,732 | -1.27(-1.02%) |
Feb 28, 2017 | 125.28 | 125.75 | 123.34 | 124.42 | 2,729,609 | -1.30(-1.04%) |
Feb 27, 2017 | 124.86 | 126.42 | 124.36 | 125.73 | 1,947,015 | +1.38(+1.11%) |
Feb 24, 2017 | 124.62 | 124.63 | 122.74 | 124.35 | 1,797,805 | -0.47(-0.38%) |
Feb 23, 2017 | 124.63 | 125.36 | 123.90 | 124.82 | 1,546,801 | +0.20(+0.16%) |
Feb 22, 2017 | 124.71 | 125.30 | 123.88 | 124.63 | 2,177,380 | -0.31(-0.25%) |
Feb 21, 2017 | 122.49 | 125.25 | 122.16 | 124.94 | 2,254,459 | +2.75(+2.25%) |
Feb 17, 2017 | 122.19 | 122.19 | 122.19 | 0 | +1.29(+1.07%) | |
Feb 16, 2017 | 120.70 | 122.04 | 120.48 | 120.90 | 2,034,919 | +0.43(+0.36%) |
Feb 15, 2017 | 121.75 | 122.02 | 119.32 | 120.47 | 2,897,276 | -1.62(-1.33%) |
Feb 14, 2017 | 122.18 | 123.07 | 121.35 | 122.09 | 1,600,098 | -0.49(-0.40%) |
Feb 13, 2017 | 123.36 | 124.01 | 121.81 | 122.58 | 1,853,350 | -0.29(-0.24%) |
Feb 10, 2017 | 121.70 | 123.26 | 121.49 | 122.87 | 1,768,808 | +1.25(+1.03%) |
Feb 09, 2017 | 120.96 | 122.20 | 120.96 | 121.62 | 1,943,084 | +0.92(+0.76%) |
Feb 08, 2017 | 119.79 | 121.05 | 119.39 | 120.70 | 2,104,125 | +1.04(+0.87%) |
Feb 07, 2017 | 121.71 | 122.53 | 119.30 | 119.66 | 2,712,920 | -2.01(-1.65%) |
Feb 06, 2017 | 123.12 | 123.96 | 121.46 | 121.67 | 1,764,877 | -2.18(-1.76%) |
Feb 03, 2017 | 123.03 | 123.90 | 122.81 | 123.85 | 2,701,490 | +1.58(+1.30%) |
Feb 02, 2017 | 121.16 | 122.64 | 121.16 | 122.27 | 2,297,201 | +0.95(+0.79%) |
Feb 01, 2017 | 123.88 | 124.30 | 121.28 | 121.31 | 4,377,212 | -1.50(-1.22%) |
Jan 31, 2017 | 119.63 | 123.01 | 119.63 | 122.81 | 5,092,648 | +4.03(+3.39%) |
Jan 30, 2017 | 120.26 | 120.27 | 118.03 | 118.78 | 2,568,053 | -1.18(-0.99%) |
Jan 27, 2017 | 122.00 | 122.08 | 119.31 | 119.96 | 3,283,179 | -1.72(-1.42%) |
Jan 26, 2017 | 122.23 | 122.57 | 121.54 | 121.68 | 2,830,122 | -0.21(-0.17%) |
Jan 25, 2017 | 122.89 | 123.11 | 121.68 | 121.89 | 3,088,338 | -1.16(-0.95%) |
Jan 24, 2017 | 123.76 | 123.88 | 122.57 | 123.05 | 3,464,494 | -0.58(-0.47%) |
Jan 23, 2017 | 123.21 | 123.77 | 122.83 | 123.63 | 3,217,535 | +0.31(+0.25%) |
Jan 20, 2017 | 122.18 | 123.66 | 121.02 | 123.31 | 4,000,815 | +1.08(+0.88%) |
Jan 19, 2017 | 123.98 | 124.07 | 122.11 | 122.24 | 2,902,573 | -2.44(-1.96%) |
Jan 18, 2017 | 123.63 | 125.08 | 123.44 | 124.68 | 1,990,633 | +0.83(+0.67%) |
Jan 17, 2017 | 123.21 | 124.81 | 123.05 | 123.85 | 2,825,976 | +0.88(+0.72%) |
Jan 13, 2017 | 122.97 | 122.97 | 122.97 | 0 | +0.61(+0.50%) | |
Jan 12, 2017 | 121.36 | 122.44 | 121.03 | 122.35 | 1,860,385 | +0.73(+0.60%) |
Jan 11, 2017 | 122.76 | 123.28 | 121.34 | 121.62 | 3,219,815 | -1.47(-1.19%) |
Jan 10, 2017 | 123.71 | 124.23 | 122.73 | 123.09 | 3,989,643 | -1.15(-0.93%) |
Jan 09, 2017 | 124.62 | 125.44 | 123.82 | 124.24 | 2,923,783 | -0.62(-0.49%) |
Jan 06, 2017 | 122.66 | 125.70 | 122.03 | 124.85 | 3,369,040 | +1.62(+1.32%) |
Jan 05, 2017 | 120.08 | 123.45 | 119.06 | 123.23 | 3,271,737 | +0.21(+0.17%) |
Jan 04, 2017 | 122.23 | 123.05 | 121.32 | 123.01 | 2,980,401 | +0.98(+0.80%) |