Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 121.33 | 124.12 | 121.16 | 123.00 | 995,609 | +0.86(+0.71%) |
Mar 30, 2017 | 121.64 | 122.51 | 120.96 | 122.14 | 888,226 | +0.52(+0.43%) |
Mar 29, 2017 | 121.05 | 122.98 | 120.56 | 121.62 | 1,087,351 | +0.39(+0.32%) |
Mar 28, 2017 | 117.63 | 122.62 | 117.27 | 121.22 | 1,663,815 | +3.62(+3.08%) |
Mar 27, 2017 | 115.53 | 118.04 | 113.25 | 117.60 | 1,445,847 | -1.11(-0.94%) |
Mar 24, 2017 | 119.34 | 120.74 | 117.57 | 118.72 | 1,280,812 | -0.13(-0.11%) |
Mar 23, 2017 | 117.74 | 120.47 | 117.47 | 118.84 | 1,076,233 | +0.43(+0.36%) |
Mar 22, 2017 | 117.38 | 119.49 | 116.21 | 118.41 | 1,417,453 | +0.36(+0.31%) |
Mar 21, 2017 | 123.28 | 123.69 | 117.63 | 118.05 | 1,825,317 | -4.90(-3.98%) |
Mar 20, 2017 | 122.43 | 123.78 | 121.00 | 122.94 | 965,837 | -0.20(-0.16%) |
Mar 17, 2017 | 123.66 | 124.70 | 123.10 | 123.14 | 994,263 | -0.09(-0.07%) |
Mar 16, 2017 | 124.92 | 126.36 | 122.88 | 123.23 | 1,392,490 | -1.05(-0.85%) |
Mar 15, 2017 | 121.18 | 124.96 | 120.75 | 124.28 | 2,170,629 | +4.16(+3.46%) |
Mar 14, 2017 | 120.16 | 120.18 | 117.54 | 120.12 | 2,083,801 | -2.05(-1.67%) |
Mar 13, 2017 | 120.97 | 123.01 | 120.97 | 122.17 | 1,385,483 | +1.23(+1.02%) |
Mar 10, 2017 | 121.82 | 122.76 | 119.35 | 120.94 | 1,478,179 | +0.95(+0.80%) |
Mar 09, 2017 | 121.97 | 123.17 | 118.62 | 119.98 | 3,128,249 | -2.28(-1.87%) |
Mar 08, 2017 | 126.97 | 127.85 | 122.13 | 122.27 | 2,043,532 | -3.79(-3.00%) |
Mar 07, 2017 | 127.25 | 128.36 | 125.37 | 126.05 | 1,522,021 | -1.60(-1.26%) |
Mar 06, 2017 | 125.14 | 128.03 | 124.82 | 127.66 | 1,467,536 | +1.04(+0.82%) |
Mar 03, 2017 | 126.90 | 128.02 | 124.84 | 126.61 | 1,495,318 | -0.28(-0.22%) |
Mar 02, 2017 | 130.93 | 131.06 | 126.54 | 126.90 | 1,994,051 | -4.28(-3.26%) |
Mar 01, 2017 | 128.65 | 132.08 | 128.63 | 131.18 | 2,530,528 | +5.24(+4.16%) |
Feb 28, 2017 | 124.73 | 126.58 | 123.94 | 125.93 | 1,564,948 | -0.18(-0.14%) |
Feb 27, 2017 | 122.67 | 126.75 | 122.18 | 126.11 | 1,777,957 | +3.99(+3.27%) |
Feb 24, 2017 | 117.41 | 122.66 | 117.16 | 122.12 | 2,307,112 | +3.20(+2.69%) |
Feb 23, 2017 | 126.95 | 127.73 | 118.37 | 118.92 | 3,116,772 | -7.04(-5.59%) |
Feb 22, 2017 | 125.75 | 126.04 | 124.28 | 125.96 | 1,143,859 | -0.86(-0.67%) |
Feb 21, 2017 | 124.58 | 127.40 | 124.37 | 126.82 | 1,333,430 | +2.85(+2.30%) |
Feb 17, 2017 | 123.97 | 123.97 | 123.97 | 0 | -1.80(-1.43%) | |
Feb 16, 2017 | 126.56 | 127.16 | 124.36 | 125.77 | 1,005,779 | -1.30(-1.02%) |
Feb 15, 2017 | 126.40 | 127.45 | 125.10 | 127.07 | 1,154,124 | +0.38(+0.30%) |
Feb 14, 2017 | 125.16 | 126.89 | 124.00 | 126.68 | 969,404 | +0.99(+0.79%) |
Feb 13, 2017 | 125.23 | 126.80 | 125.07 | 125.69 | 1,819,591 | +0.65(+0.52%) |
Feb 10, 2017 | 124.08 | 125.45 | 123.34 | 125.04 | 1,335,586 | +1.65(+1.34%) |
Feb 09, 2017 | 122.61 | 124.57 | 121.74 | 123.39 | 1,557,416 | +0.78(+0.63%) |
Feb 08, 2017 | 123.83 | 123.83 | 121.05 | 122.61 | 1,894,366 | -1.56(-1.26%) |
Feb 07, 2017 | 124.61 | 125.40 | 123.34 | 124.17 | 1,275,924 | -0.07(-0.06%) |
Feb 06, 2017 | 125.71 | 126.61 | 123.82 | 124.24 | 1,404,881 | -2.30(-1.82%) |
Feb 03, 2017 | 125.92 | 127.48 | 125.73 | 126.54 | 1,602,660 | +1.53(+1.23%) |
Feb 02, 2017 | 125.26 | 126.79 | 124.21 | 125.01 | 1,794,083 | -2.75(-2.16%) |
Feb 01, 2017 | 125.58 | 129.04 | 125.44 | 127.76 | 2,915,905 | +3.33(+2.67%) |
Jan 31, 2017 | 126.89 | 127.48 | 122.10 | 124.44 | 3,731,694 | -2.22(-1.76%) |
Jan 30, 2017 | 126.63 | 126.82 | 123.09 | 126.66 | 2,800,541 | +0.50(+0.40%) |
Jan 27, 2017 | 124.53 | 126.53 | 123.15 | 126.16 | 2,512,338 | +1.18(+0.94%) |
Jan 26, 2017 | 121.40 | 127.27 | 120.05 | 124.98 | 6,635,147 | +12.59(+11.20%) |
Jan 25, 2017 | 113.12 | 113.72 | 110.75 | 112.39 | 3,093,627 | +0.64(+0.57%) |
Jan 24, 2017 | 109.33 | 112.60 | 108.72 | 111.75 | 1,813,336 | +3.44(+3.18%) |
Jan 23, 2017 | 109.16 | 109.43 | 107.62 | 108.31 | 1,334,001 | -1.06(-0.97%) |
Jan 20, 2017 | 109.16 | 110.11 | 108.63 | 109.37 | 1,273,140 | +0.73(+0.67%) |
Jan 19, 2017 | 108.90 | 110.66 | 107.82 | 108.64 | 1,641,611 | -0.56(-0.51%) |
Jan 18, 2017 | 105.71 | 109.48 | 105.34 | 109.20 | 2,101,812 | +3.73(+3.53%) |
Jan 17, 2017 | 104.97 | 106.34 | 103.92 | 105.47 | 1,239,923 | +0.18(+0.17%) |
Jan 13, 2017 | 105.30 | 105.30 | 105.30 | 0 | +0.50(+0.48%) | |
Jan 12, 2017 | 107.22 | 107.56 | 103.61 | 104.80 | 1,515,756 | -2.68(-2.49%) |
Jan 11, 2017 | 107.13 | 108.19 | 105.93 | 107.47 | 1,563,981 | +0.35(+0.33%) |
Jan 10, 2017 | 105.06 | 108.80 | 105.06 | 107.12 | 2,174,619 | +2.70(+2.58%) |
Jan 09, 2017 | 106.35 | 107.12 | 104.38 | 104.42 | 1,841,526 | -3.17(-2.94%) |
Jan 06, 2017 | 108.48 | 109.18 | 107.13 | 107.59 | 1,166,851 | -0.76(-0.70%) |
Jan 05, 2017 | 108.10 | 109.98 | 106.44 | 108.35 | 1,370,756 | +0.27(+0.25%) |
Jan 04, 2017 | 107.71 | 108.69 | 106.63 | 108.07 | 1,109,004 | +0.55(+0.51%) |