Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 129.03 | 131.45 | 128.75 | 131.10 | 4,286,473 | +1.75(+1.35%) |
Mar 30, 2017 | 131.52 | 132.01 | 129.35 | 129.35 | 5,724,181 | -1.12(-0.86%) |
Mar 29, 2017 | 126.97 | 130.86 | 126.72 | 130.47 | 5,725,910 | +3.40(+2.67%) |
Mar 28, 2017 | 124.38 | 127.48 | 123.71 | 127.07 | 8,404,596 | +3.22(+2.60%) |
Mar 27, 2017 | 121.26 | 124.20 | 121.02 | 123.85 | 4,087,616 | +0.56(+0.45%) |
Mar 24, 2017 | 123.57 | 124.24 | 122.77 | 123.29 | 3,558,363 | +0.14(+0.11%) |
Mar 23, 2017 | 123.26 | 124.73 | 122.71 | 123.15 | 3,256,179 | -0.49(-0.40%) |
Mar 22, 2017 | 124.13 | 125.22 | 122.68 | 123.64 | 5,965,835 | -1.33(-1.07%) |
Mar 21, 2017 | 128.16 | 128.23 | 124.38 | 124.97 | 4,373,638 | -2.81(-2.20%) |
Mar 20, 2017 | 126.09 | 128.00 | 125.66 | 127.78 | 5,363,378 | +0.18(+0.14%) |
Mar 17, 2017 | 128.72 | 129.10 | 127.25 | 127.60 | 3,490,893 | -0.20(-0.15%) |
Mar 16, 2017 | 129.75 | 129.75 | 127.69 | 127.80 | 4,662,104 | -1.40(-1.08%) |
Mar 15, 2017 | 126.85 | 129.58 | 125.87 | 129.19 | 7,342,235 | +3.81(+3.04%) |
Mar 14, 2017 | 124.89 | 125.80 | 122.31 | 125.38 | 6,786,421 | -1.68(-1.32%) |
Mar 13, 2017 | 125.94 | 128.11 | 125.94 | 127.06 | 3,708,871 | +0.87(+0.69%) |
Mar 10, 2017 | 127.62 | 127.80 | 125.11 | 126.19 | 4,147,016 | -0.31(-0.25%) |
Mar 09, 2017 | 125.00 | 126.92 | 123.25 | 126.50 | 7,811,897 | +0.87(+0.70%) |
Mar 08, 2017 | 130.21 | 131.25 | 125.45 | 125.63 | 7,561,296 | -5.63(-4.29%) |
Mar 07, 2017 | 133.81 | 133.91 | 131.01 | 131.25 | 2,898,443 | -1.89(-1.42%) |
Mar 06, 2017 | 132.41 | 133.32 | 131.47 | 133.14 | 3,758,426 | +0.84(+0.63%) |
Mar 03, 2017 | 133.00 | 133.74 | 131.68 | 132.30 | 2,827,043 | -0.31(-0.24%) |
Mar 02, 2017 | 134.37 | 135.38 | 132.51 | 132.62 | 2,862,151 | -3.28(-2.42%) |
Mar 01, 2017 | 133.81 | 136.15 | 133.63 | 135.90 | 4,379,686 | +3.60(+2.72%) |
Feb 28, 2017 | 132.23 | 133.32 | 131.74 | 132.30 | 3,047,288 | -1.08(-0.81%) |
Feb 27, 2017 | 132.90 | 134.16 | 131.88 | 133.39 | 2,525,167 | +1.05(+0.79%) |
Feb 24, 2017 | 134.02 | 134.44 | 131.78 | 132.34 | 4,794,824 | -2.66(-1.97%) |
Feb 23, 2017 | 137.58 | 137.93 | 133.07 | 134.99 | 5,242,107 | -0.10(-0.08%) |
Feb 22, 2017 | 137.93 | 138.10 | 134.92 | 135.10 | 3,517,700 | -4.02(-2.89%) |
Feb 21, 2017 | 139.12 | 139.89 | 138.28 | 139.12 | 2,937,733 | +1.71(+1.25%) |
Feb 17, 2017 | 137.41 | 137.41 | 137.41 | 0 | -0.70(-0.51%) | |
Feb 16, 2017 | 140.69 | 141.22 | 137.75 | 138.10 | 4,085,492 | -2.34(-1.67%) |
Feb 15, 2017 | 140.72 | 141.46 | 139.71 | 140.45 | 3,235,677 | -0.56(-0.40%) |
Feb 14, 2017 | 140.52 | 141.32 | 138.70 | 141.00 | 2,049,383 | +1.12(+0.80%) |
Feb 13, 2017 | 140.31 | 141.28 | 139.29 | 139.89 | 1,892,339 | -1.12(-0.79%) |
Feb 10, 2017 | 141.56 | 142.12 | 140.41 | 141.00 | 2,861,714 | +1.57(+1.13%) |
Feb 09, 2017 | 136.92 | 139.89 | 137.97 | 139.43 | 3,379,554 | +2.52(+1.84%) |
Feb 08, 2017 | 135.59 | 137.84 | 133.35 | 136.92 | 5,503,957 | +0.31(+0.23%) |
Feb 07, 2017 | 139.54 | 139.99 | 135.48 | 136.60 | 5,875,219 | -3.39(-2.42%) |
Feb 06, 2017 | 142.44 | 143.14 | 139.50 | 139.99 | 2,625,161 | -2.17(-1.52%) |
Feb 03, 2017 | 140.55 | 142.72 | 139.61 | 142.16 | 3,582,129 | +2.20(+1.57%) |
Feb 02, 2017 | 139.12 | 140.81 | 137.37 | 139.96 | 3,103,834 | +0.94(+0.68%) |
Feb 01, 2017 | 140.94 | 141.70 | 137.37 | 139.01 | 3,976,693 | -1.05(-0.75%) |
Jan 31, 2017 | 140.55 | 140.66 | 138.42 | 140.06 | 3,295,926 | -0.28(-0.20%) |
Jan 30, 2017 | 143.52 | 143.52 | 138.49 | 140.34 | 3,841,823 | -3.98(-2.76%) |
Jan 27, 2017 | 145.13 | 145.90 | 143.84 | 144.32 | 2,580,918 | -1.75(-1.20%) |
Jan 26, 2017 | 146.70 | 147.22 | 145.69 | 146.07 | 2,251,239 | +0.66(+0.46%) |
Jan 25, 2017 | 144.32 | 146.56 | 144.22 | 145.41 | 2,869,896 | +0.94(+0.65%) |
Jan 24, 2017 | 143.24 | 145.37 | 142.98 | 144.47 | 2,813,292 | +2.24(+1.57%) |
Jan 23, 2017 | 142.79 | 143.35 | 141.53 | 142.23 | 3,124,167 | -1.50(-1.05%) |
Jan 20, 2017 | 144.43 | 145.06 | 143.10 | 143.73 | 3,016,684 | +0.66(+0.46%) |
Jan 19, 2017 | 143.80 | 144.19 | 142.16 | 143.07 | 2,211,353 | -0.38(-0.27%) |
Jan 18, 2017 | 142.12 | 144.57 | 141.79 | 143.45 | 2,317,393 | -0.21(-0.15%) |
Jan 17, 2017 | 143.45 | 144.74 | 142.93 | 143.66 | 5,214,486 | +2.24(+1.58%) |
Jan 13, 2017 | 141.42 | 141.42 | 141.42 | 0 | -0.87(-0.61%) | |
Jan 12, 2017 | 144.88 | 144.92 | 141.83 | 142.30 | 3,778,444 | -0.98(-0.68%) |
Jan 11, 2017 | 141.98 | 143.59 | 141.32 | 143.28 | 4,014,011 | +1.40(+0.98%) |
Jan 10, 2017 | 142.51 | 143.56 | 141.42 | 141.88 | 2,985,234 | +0.00(+0.00%) |
Jan 09, 2017 | 144.43 | 144.67 | 141.77 | 141.88 | 3,091,724 | -4.09(-2.80%) |
Jan 06, 2017 | 147.44 | 147.71 | 145.30 | 145.97 | 2,747,578 | -1.08(-0.74%) |
Jan 05, 2017 | 148.10 | 148.59 | 145.55 | 147.05 | 2,955,746 | -0.45(-0.31%) |
Jan 04, 2017 | 146.84 | 147.68 | 145.25 | 147.50 | 3,040,689 | +0.70(+0.48%) |