Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 129.57 | 130.69 | 129.40 | 130.13 | 2,086,431 | +0.52(+0.40%) |
Mar 30, 2017 | 129.55 | 130.28 | 129.30 | 129.61 | 2,205,186 | +0.03(+0.02%) |
Mar 29, 2017 | 128.40 | 129.63 | 128.20 | 129.58 | 2,272,464 | +0.89(+0.69%) |
Mar 28, 2017 | 127.81 | 129.28 | 127.81 | 128.69 | 2,213,163 | +0.44(+0.34%) |
Mar 27, 2017 | 127.48 | 128.84 | 126.36 | 128.25 | 2,424,236 | +0.55(+0.43%) |
Mar 24, 2017 | 127.86 | 129.00 | 127.05 | 127.70 | 3,044,007 | +0.83(+0.65%) |
Mar 23, 2017 | 126.20 | 127.25 | 126.01 | 126.87 | 2,197,390 | +0.66(+0.52%) |
Mar 22, 2017 | 124.60 | 126.94 | 124.51 | 126.21 | 3,477,250 | +1.14(+0.91%) |
Mar 21, 2017 | 126.64 | 127.24 | 124.96 | 125.07 | 3,105,349 | -1.24(-0.98%) |
Mar 20, 2017 | 126.99 | 128.09 | 125.79 | 126.31 | 3,320,867 | -0.70(-0.55%) |
Mar 17, 2017 | 128.45 | 130.30 | 126.94 | 127.01 | 8,749,926 | +4.66(+3.81%) |
Mar 16, 2017 | 123.25 | 123.60 | 121.53 | 122.35 | 4,035,291 | +0.24(+0.20%) |
Mar 15, 2017 | 122.00 | 122.42 | 120.90 | 122.11 | 2,395,614 | +0.67(+0.55%) |
Mar 14, 2017 | 121.65 | 121.99 | 120.62 | 121.44 | 1,507,522 | -0.36(-0.30%) |
Mar 13, 2017 | 121.11 | 121.96 | 120.89 | 121.80 | 1,805,125 | +0.71(+0.59%) |
Mar 10, 2017 | 120.57 | 121.37 | 120.24 | 121.09 | 2,211,585 | +1.18(+0.98%) |
Mar 09, 2017 | 119.82 | 120.26 | 119.11 | 119.91 | 1,984,205 | +0.31(+0.26%) |
Mar 08, 2017 | 120.21 | 120.66 | 119.35 | 119.60 | 2,963,009 | -0.38(-0.32%) |
Mar 07, 2017 | 120.06 | 120.69 | 119.69 | 119.98 | 1,872,495 | -0.17(-0.14%) |
Mar 06, 2017 | 119.73 | 120.48 | 119.37 | 120.15 | 1,979,700 | +0.11(+0.09%) |
Mar 03, 2017 | 119.83 | 120.13 | 119.48 | 120.04 | 1,361,060 | +0.14(+0.12%) |
Mar 02, 2017 | 120.09 | 120.12 | 119.28 | 119.90 | 1,817,031 | -0.45(-0.37%) |
Mar 01, 2017 | 119.24 | 120.57 | 118.38 | 120.35 | 2,356,481 | +2.01(+1.70%) |
Feb 28, 2017 | 118.83 | 118.84 | 118.02 | 118.34 | 2,008,016 | -0.44(-0.37%) |
Feb 27, 2017 | 119.02 | 119.20 | 118.07 | 118.78 | 1,550,440 | -0.53(-0.44%) |
Feb 24, 2017 | 118.30 | 119.32 | 117.83 | 119.31 | 1,942,492 | +0.48(+0.40%) |
Feb 23, 2017 | 120.10 | 120.15 | 118.03 | 118.83 | 2,382,033 | -0.64(-0.54%) |
Feb 22, 2017 | 119.67 | 119.89 | 118.85 | 119.47 | 1,982,021 | -0.16(-0.13%) |
Feb 21, 2017 | 119.73 | 120.17 | 119.37 | 119.63 | 2,032,259 | -0.04(-0.03%) |
Feb 17, 2017 | 119.67 | 119.67 | 119.67 | 0 | +0.74(+0.62%) | |
Feb 16, 2017 | 118.84 | 119.47 | 118.47 | 118.93 | 1,649,392 | +0.20(+0.17%) |
Feb 15, 2017 | 117.33 | 119.09 | 117.07 | 118.73 | 1,695,306 | +1.15(+0.98%) |
Feb 14, 2017 | 117.65 | 117.79 | 116.67 | 117.58 | 1,556,662 | -0.07(-0.06%) |
Feb 13, 2017 | 117.03 | 117.94 | 116.20 | 117.65 | 1,910,376 | +0.80(+0.68%) |
Feb 10, 2017 | 116.51 | 116.94 | 115.03 | 116.85 | 2,612,905 | +0.41(+0.35%) |
Feb 09, 2017 | 116.26 | 116.90 | 116.02 | 116.44 | 1,688,862 | +0.31(+0.27%) |
Feb 08, 2017 | 115.00 | 116.38 | 114.45 | 116.13 | 2,591,686 | +1.17(+1.02%) |
Feb 07, 2017 | 114.83 | 115.19 | 114.54 | 114.96 | 1,643,454 | +0.50(+0.44%) |
Feb 06, 2017 | 114.68 | 114.83 | 113.29 | 114.46 | 3,067,371 | -0.71(-0.62%) |
Feb 03, 2017 | 113.55 | 115.45 | 113.42 | 115.17 | 2,507,874 | +2.01(+1.78%) |
Feb 02, 2017 | 112.82 | 113.58 | 112.27 | 113.16 | 1,695,724 | -0.20(-0.18%) |
Feb 01, 2017 | 113.31 | 113.64 | 112.68 | 113.36 | 1,859,067 | -0.02(-0.02%) |
Jan 31, 2017 | 113.22 | 113.75 | 112.69 | 113.38 | 1,713,173 | -0.44(-0.39%) |
Jan 30, 2017 | 113.22 | 113.87 | 112.26 | 113.82 | 2,173,063 | -0.17(-0.15%) |
Jan 27, 2017 | 113.07 | 114.01 | 112.75 | 113.99 | 1,696,857 | +1.11(+0.98%) |
Jan 26, 2017 | 113.79 | 114.44 | 112.73 | 112.88 | 2,745,699 | -1.37(-1.20%) |
Jan 25, 2017 | 113.77 | 114.57 | 113.29 | 114.25 | 4,116,601 | +0.53(+0.47%) |
Jan 24, 2017 | 111.46 | 114.17 | 111.34 | 113.72 | 3,654,574 | +2.75(+2.48%) |
Jan 23, 2017 | 110.71 | 111.92 | 110.30 | 110.97 | 2,574,083 | +0.26(+0.23%) |
Jan 20, 2017 | 110.02 | 110.81 | 109.57 | 110.71 | 3,179,186 | +0.92(+0.84%) |
Jan 19, 2017 | 108.63 | 109.98 | 108.04 | 109.79 | 3,090,509 | +1.00(+0.92%) |
Jan 18, 2017 | 108.50 | 109.17 | 107.53 | 108.79 | 2,536,925 | +0.79(+0.73%) |
Jan 17, 2017 | 107.79 | 108.05 | 107.06 | 108.00 | 1,697,769 | -0.53(-0.49%) |
Jan 13, 2017 | 108.53 | 108.53 | 108.53 | 0 | -0.06(-0.06%) | |
Jan 12, 2017 | 107.99 | 108.74 | 107.16 | 108.59 | 1,617,882 | -0.40(-0.37%) |
Jan 11, 2017 | 108.23 | 109.05 | 108.00 | 108.99 | 1,783,953 | +0.73(+0.67%) |
Jan 10, 2017 | 108.57 | 108.79 | 107.61 | 108.26 | 3,080,871 | -0.31(-0.29%) |
Jan 09, 2017 | 107.96 | 108.79 | 107.56 | 108.57 | 2,925,319 | +0.27(+0.25%) |
Jan 06, 2017 | 105.98 | 108.43 | 105.25 | 108.30 | 2,626,352 | +2.39(+2.26%) |
Jan 05, 2017 | 104.13 | 106.02 | 103.77 | 105.91 | 2,504,162 | +1.77(+1.70%) |
Jan 04, 2017 | 103.74 | 104.37 | 103.50 | 104.14 | 1,712,309 | +0.66(+0.64%) |