Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 120.73 | 122.94 | 120.47 | 122.21 | 1,506,300 | +1.25(+1.04%) |
Mar 30, 2017 | 119.95 | 121.05 | 119.70 | 120.96 | 686,738 | +1.02(+0.85%) |
Mar 29, 2017 | 120.22 | 120.29 | 119.42 | 119.94 | 828,227 | -0.38(-0.32%) |
Mar 28, 2017 | 119.94 | 120.79 | 119.50 | 120.32 | 829,038 | +0.25(+0.21%) |
Mar 27, 2017 | 120.16 | 120.66 | 119.62 | 120.07 | 1,227,852 | -1.16(-0.96%) |
Mar 24, 2017 | 121.03 | 122.27 | 120.48 | 121.23 | 1,050,911 | +0.50(+0.42%) |
Mar 23, 2017 | 120.16 | 121.56 | 119.54 | 120.73 | 918,569 | +0.62(+0.51%) |
Mar 22, 2017 | 119.88 | 120.30 | 118.98 | 120.11 | 2,185,211 | +0.27(+0.23%) |
Mar 21, 2017 | 122.00 | 122.45 | 119.44 | 119.84 | 1,137,852 | -1.39(-1.15%) |
Mar 20, 2017 | 121.44 | 121.73 | 120.78 | 121.23 | 1,349,438 | -0.28(-0.23%) |
Mar 17, 2017 | 122.73 | 123.04 | 121.40 | 121.51 | 2,303,376 | -1.64(-1.33%) |
Mar 16, 2017 | 122.02 | 123.25 | 122.02 | 123.15 | 1,107,962 | +1.30(+1.07%) |
Mar 15, 2017 | 123.16 | 123.62 | 120.51 | 121.85 | 2,824,858 | -1.70(-1.38%) |
Mar 14, 2017 | 123.71 | 124.40 | 122.99 | 123.55 | 662,473 | -0.39(-0.32%) |
Mar 13, 2017 | 123.39 | 124.28 | 123.34 | 123.94 | 932,727 | +0.84(+0.68%) |
Mar 10, 2017 | 122.92 | 123.47 | 122.13 | 123.10 | 1,247,934 | +0.59(+0.48%) |
Mar 09, 2017 | 122.21 | 122.94 | 121.99 | 122.51 | 754,537 | +0.45(+0.37%) |
Mar 08, 2017 | 122.51 | 122.73 | 121.84 | 122.06 | 701,380 | -0.10(-0.08%) |
Mar 07, 2017 | 121.76 | 122.64 | 121.76 | 122.17 | 827,587 | +0.24(+0.20%) |
Mar 06, 2017 | 120.70 | 122.30 | 120.70 | 121.92 | 852,412 | +0.74(+0.61%) |
Mar 03, 2017 | 121.62 | 122.03 | 121.02 | 121.18 | 1,325,700 | -0.34(-0.28%) |
Mar 02, 2017 | 121.66 | 122.17 | 121.24 | 121.52 | 2,165,932 | +0.00(+0.00%) |
Mar 01, 2017 | 122.55 | 122.64 | 121.35 | 121.52 | 2,640,728 | +0.49(+0.41%) |
Feb 28, 2017 | 121.52 | 121.67 | 120.79 | 121.03 | 1,532,713 | -0.49(-0.40%) |
Feb 27, 2017 | 121.92 | 122.21 | 121.29 | 121.51 | 1,012,714 | -0.78(-0.63%) |
Feb 24, 2017 | 121.54 | 122.42 | 121.05 | 122.29 | 1,038,797 | +0.04(+0.03%) |
Feb 23, 2017 | 121.88 | 122.70 | 120.95 | 122.25 | 763,196 | +0.00(+0.00%) |
Feb 22, 2017 | 121.51 | 122.31 | 121.45 | 122.25 | 969,642 | +0.40(+0.33%) |
Feb 21, 2017 | 121.44 | 122.13 | 121.07 | 121.85 | 1,366,682 | +0.34(+0.28%) |
Feb 17, 2017 | 121.50 | 121.50 | 121.50 | 0 | +1.66(+1.38%) | |
Feb 16, 2017 | 119.50 | 120.17 | 118.76 | 119.84 | 893,006 | +0.26(+0.22%) |
Feb 15, 2017 | 117.90 | 119.91 | 117.69 | 119.58 | 974,441 | +1.31(+1.11%) |
Feb 14, 2017 | 117.75 | 118.74 | 117.60 | 118.27 | 1,346,674 | +0.36(+0.31%) |
Feb 13, 2017 | 118.29 | 118.69 | 117.48 | 117.91 | 1,091,005 | +0.22(+0.19%) |
Feb 10, 2017 | 117.61 | 117.93 | 116.91 | 117.68 | 1,133,505 | +0.07(+0.06%) |
Feb 09, 2017 | 116.56 | 117.84 | 116.50 | 117.61 | 912,532 | +1.05(+0.90%) |
Feb 08, 2017 | 117.41 | 118.11 | 116.14 | 116.56 | 985,026 | -0.71(-0.60%) |
Feb 07, 2017 | 116.71 | 119.73 | 116.48 | 117.26 | 2,513,024 | +2.76(+2.41%) |
Feb 06, 2017 | 113.80 | 114.78 | 113.58 | 114.50 | 1,249,800 | +0.26(+0.23%) |
Feb 03, 2017 | 113.30 | 114.58 | 112.86 | 114.24 | 1,200,210 | +2.03(+1.81%) |
Feb 02, 2017 | 111.04 | 112.33 | 110.70 | 112.21 | 840,140 | +0.79(+0.71%) |
Feb 01, 2017 | 112.44 | 112.58 | 110.95 | 111.42 | 820,395 | -0.57(-0.51%) |
Jan 31, 2017 | 112.17 | 113.01 | 111.50 | 111.99 | 1,377,044 | -0.41(-0.36%) |
Jan 30, 2017 | 112.72 | 112.72 | 110.94 | 112.40 | 809,374 | -0.06(-0.06%) |
Jan 27, 2017 | 112.79 | 112.86 | 112.21 | 112.46 | 771,110 | -0.40(-0.35%) |
Jan 26, 2017 | 112.42 | 113.88 | 112.42 | 112.86 | 1,605,363 | +0.64(+0.57%) |
Jan 25, 2017 | 109.42 | 112.32 | 109.03 | 112.22 | 1,612,565 | +3.27(+3.00%) |
Jan 24, 2017 | 108.45 | 109.23 | 107.74 | 108.95 | 1,181,530 | +0.75(+0.70%) |
Jan 23, 2017 | 108.00 | 108.42 | 107.07 | 108.20 | 969,031 | +0.10(+0.10%) |
Jan 20, 2017 | 107.02 | 108.24 | 106.61 | 108.09 | 1,556,615 | +1.49(+1.40%) |
Jan 19, 2017 | 106.45 | 107.41 | 106.44 | 106.60 | 1,102,734 | +0.00(+0.00%) |
Jan 18, 2017 | 106.62 | 106.81 | 105.24 | 106.60 | 1,831,663 | +0.43(+0.40%) |
Jan 17, 2017 | 104.31 | 106.60 | 104.31 | 106.17 | 1,770,075 | +1.42(+1.35%) |
Jan 13, 2017 | 104.76 | 104.76 | 104.76 | 0 | -0.16(-0.15%) | |
Jan 12, 2017 | 104.26 | 105.35 | 103.35 | 104.92 | 1,239,839 | +0.58(+0.55%) |
Jan 11, 2017 | 103.87 | 104.45 | 103.01 | 104.34 | 1,391,470 | +0.58(+0.56%) |
Jan 10, 2017 | 105.28 | 105.28 | 103.28 | 103.76 | 1,687,887 | -1.80(-1.70%) |
Jan 09, 2017 | 106.51 | 106.61 | 105.12 | 105.56 | 1,600,815 | -1.23(-1.15%) |
Jan 06, 2017 | 104.98 | 108.06 | 104.98 | 106.79 | 2,365,051 | +1.87(+1.79%) |
Jan 05, 2017 | 103.66 | 105.92 | 103.46 | 104.92 | 1,949,574 | +0.79(+0.76%) |
Jan 04, 2017 | 101.29 | 104.55 | 101.09 | 104.12 | 1,577,797 | +3.12(+3.09%) |