Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 119.89 | 120.56 | 119.69 | 120.00 | 4,228,343 | +0.19(+0.16%) |
Mar 30, 2017 | 119.80 | 120.31 | 119.69 | 119.80 | 4,597,775 | -0.05(-0.05%) |
Mar 29, 2017 | 120.11 | 120.24 | 119.53 | 119.86 | 4,476,761 | -0.39(-0.33%) |
Mar 28, 2017 | 119.86 | 120.59 | 119.21 | 120.25 | 5,113,120 | +0.51(+0.43%) |
Mar 27, 2017 | 119.00 | 120.01 | 118.59 | 119.74 | 4,729,499 | -0.04(-0.03%) |
Mar 24, 2017 | 120.67 | 120.93 | 119.48 | 119.78 | 4,675,300 | -0.68(-0.57%) |
Mar 23, 2017 | 120.20 | 121.05 | 119.60 | 120.47 | 5,427,459 | +0.03(+0.02%) |
Mar 22, 2017 | 119.93 | 120.63 | 119.07 | 120.44 | 5,007,316 | +0.62(+0.52%) |
Mar 21, 2017 | 121.29 | 121.44 | 119.79 | 119.82 | 5,699,661 | -1.25(-1.04%) |
Mar 20, 2017 | 121.04 | 121.40 | 120.69 | 121.07 | 3,592,994 | +0.03(+0.03%) |
Mar 17, 2017 | 121.48 | 121.82 | 121.04 | 121.04 | 8,592,517 | -1.09(-0.90%) |
Mar 16, 2017 | 122.97 | 123.35 | 121.84 | 122.13 | 6,257,346 | +0.98(+0.81%) |
Mar 15, 2017 | 121.08 | 121.47 | 120.42 | 121.15 | 5,534,607 | +0.06(+0.05%) |
Mar 14, 2017 | 121.40 | 121.84 | 120.73 | 121.09 | 4,567,653 | -0.51(-0.42%) |
Mar 13, 2017 | 122.55 | 122.70 | 121.56 | 121.60 | 5,053,358 | -0.94(-0.77%) |
Mar 10, 2017 | 122.80 | 123.68 | 122.26 | 122.54 | 4,499,198 | +0.45(+0.37%) |
Mar 09, 2017 | 123.45 | 123.52 | 121.20 | 122.09 | 7,900,025 | -1.56(-1.26%) |
Mar 08, 2017 | 124.55 | 124.69 | 123.55 | 123.66 | 5,162,499 | -0.64(-0.52%) |
Mar 07, 2017 | 124.52 | 124.92 | 124.17 | 124.30 | 4,321,092 | -0.06(-0.05%) |
Mar 06, 2017 | 123.84 | 124.72 | 123.74 | 124.36 | 4,649,357 | +0.29(+0.23%) |
Mar 03, 2017 | 124.94 | 123.87 | 124.07 | 2,648,512 | -0.33(-0.27%) | |
Mar 02, 2017 | 125.33 | 125.33 | 124.33 | 124.40 | 4,234,828 | -0.98(-0.78%) |
Mar 01, 2017 | 124.37 | 125.79 | 124.06 | 125.38 | 4,355,808 | +1.47(+1.18%) |
Feb 28, 2017 | 123.61 | 124.47 | 123.59 | 123.91 | 4,750,269 | +0.29(+0.23%) |
Feb 27, 2017 | 124.86 | 124.90 | 123.54 | 123.62 | 5,354,845 | -1.34(-1.07%) |
Feb 24, 2017 | 124.18 | 125.06 | 123.96 | 124.97 | 4,789,100 | -0.21(-0.17%) |
Feb 23, 2017 | 125.41 | 125.76 | 124.67 | 125.17 | 3,312,405 | +0.34(+0.28%) |
Feb 22, 2017 | 124.10 | 124.96 | 124.10 | 124.83 | 4,383,412 | +0.61(+0.49%) |
Feb 21, 2017 | 124.45 | 124.58 | 123.43 | 124.21 | 6,501,672 | -0.28(-0.23%) |
Feb 17, 2017 | 124.50 | 124.50 | 124.50 | 0 | -0.52(-0.42%) | |
Feb 16, 2017 | 125.03 | 125.96 | 124.64 | 125.02 | 4,717,925 | -0.17(-0.14%) |
Feb 15, 2017 | 124.17 | 125.36 | 123.90 | 125.19 | 4,229,150 | +1.07(+0.86%) |
Feb 14, 2017 | 123.05 | 124.12 | 122.90 | 124.12 | 4,027,930 | +0.53(+0.43%) |
Feb 13, 2017 | 123.51 | 123.97 | 123.24 | 123.59 | 4,488,286 | +0.47(+0.38%) |
Feb 10, 2017 | 122.22 | 123.26 | 121.80 | 123.13 | 4,253,051 | +1.01(+0.83%) |
Feb 09, 2017 | 121.40 | 122.52 | 121.22 | 122.11 | 4,485,243 | +0.72(+0.59%) |
Feb 08, 2017 | 122.31 | 122.31 | 121.20 | 121.40 | 4,226,807 | -0.61(-0.50%) |
Feb 07, 2017 | 120.33 | 122.12 | 120.26 | 122.01 | 5,664,994 | +1.78(+1.48%) |
Feb 06, 2017 | 119.86 | 120.31 | 119.22 | 120.23 | 3,876,837 | +0.03(+0.02%) |
Feb 03, 2017 | 119.64 | 120.56 | 119.57 | 120.20 | 4,840,417 | +0.85(+0.71%) |
Feb 02, 2017 | 119.12 | 119.62 | 118.65 | 119.36 | 3,831,672 | +0.20(+0.17%) |
Feb 01, 2017 | 119.64 | 120.12 | 118.20 | 119.16 | 4,088,831 | -0.16(-0.13%) |
Jan 31, 2017 | 119.68 | 120.04 | 118.69 | 119.32 | 6,046,335 | -0.88(-0.73%) |
Jan 30, 2017 | 121.00 | 121.06 | 119.35 | 120.19 | 5,987,546 | -1.02(-0.85%) |
Jan 27, 2017 | 122.02 | 122.52 | 121.22 | 121.22 | 5,093,494 | -0.93(-0.76%) |
Jan 26, 2017 | 121.74 | 122.30 | 121.36 | 122.15 | 4,479,337 | +0.25(+0.21%) |
Jan 25, 2017 | 120.50 | 122.55 | 120.42 | 121.89 | 8,662,596 | +1.63(+1.36%) |
Jan 24, 2017 | 117.16 | 120.33 | 117.02 | 120.26 | 10,166,400 | +3.33(+2.85%) |
Jan 23, 2017 | 116.28 | 117.08 | 116.23 | 116.93 | 8,011,536 | +0.33(+0.28%) |
Jan 20, 2017 | 114.73 | 116.66 | 113.49 | 116.60 | 18,561,406 | +2.56(+2.24%) |
Jan 19, 2017 | 114.15 | 114.48 | 113.35 | 114.04 | 10,091,701 | +0.01(+0.01%) |
Jan 18, 2017 | 114.48 | 115.26 | 113.96 | 114.04 | 5,858,934 | -0.75(-0.65%) |
Jan 17, 2017 | 113.96 | 114.98 | 113.57 | 114.78 | 4,849,116 | +0.38(+0.33%) |
Jan 13, 2017 | 114.41 | 114.41 | 114.41 | 0 | -0.42(-0.36%) | |
Jan 12, 2017 | 114.70 | 114.86 | 113.19 | 114.82 | 4,282,648 | +0.14(+0.12%) |
Jan 11, 2017 | 113.53 | 114.69 | 113.22 | 114.69 | 5,264,851 | +1.52(+1.35%) |
Jan 10, 2017 | 114.84 | 114.92 | 113.04 | 113.16 | 6,023,585 | -1.46(-1.27%) |
Jan 09, 2017 | 115.86 | 116.09 | 114.60 | 114.62 | 4,665,079 | -1.28(-1.11%) |
Jan 06, 2017 | 115.33 | 116.17 | 114.53 | 115.90 | 4,308,366 | +0.57(+0.49%) |
Jan 05, 2017 | 115.71 | 115.81 | 114.35 | 115.34 | 3,923,163 | -0.38(-0.33%) |
Jan 04, 2017 | 114.70 | 116.14 | 114.42 | 115.72 | 4,945,502 | +1.41(+1.24%) |