Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 120.76 | 123.54 | 120.59 | 122.42 | 1,000,309 | +0.86(+0.71%) |
Mar 30, 2017 | 121.06 | 121.94 | 120.39 | 121.56 | 892,418 | +0.52(+0.43%) |
Mar 29, 2017 | 120.48 | 122.41 | 120.00 | 121.05 | 1,092,483 | +0.39(+0.32%) |
Mar 28, 2017 | 117.08 | 122.04 | 116.72 | 120.65 | 1,671,669 | +3.60(+3.08%) |
Mar 27, 2017 | 114.99 | 117.48 | 112.71 | 117.05 | 1,452,671 | -1.11(-0.94%) |
Mar 24, 2017 | 118.78 | 120.17 | 117.02 | 118.16 | 1,286,858 | -0.13(-0.11%) |
Mar 23, 2017 | 117.19 | 119.91 | 116.92 | 118.28 | 1,081,313 | +0.43(+0.37%) |
Mar 22, 2017 | 116.83 | 118.93 | 115.66 | 117.85 | 1,424,144 | +0.36(+0.31%) |
Mar 21, 2017 | 122.70 | 123.11 | 117.08 | 117.49 | 1,833,933 | -4.88(-3.98%) |
Mar 20, 2017 | 121.86 | 123.20 | 120.43 | 122.37 | 970,396 | -0.19(-0.16%) |
Mar 17, 2017 | 123.08 | 124.12 | 122.52 | 122.56 | 998,956 | -0.09(-0.07%) |
Mar 16, 2017 | 124.33 | 125.76 | 122.30 | 122.65 | 1,399,063 | -1.05(-0.85%) |
Mar 15, 2017 | 120.61 | 124.37 | 120.18 | 123.70 | 2,180,874 | +4.14(+3.46%) |
Mar 14, 2017 | 119.60 | 119.62 | 116.99 | 119.56 | 2,093,637 | -2.04(-1.67%) |
Mar 13, 2017 | 120.40 | 122.44 | 120.40 | 121.59 | 1,392,022 | +1.22(+1.02%) |
Mar 10, 2017 | 121.25 | 122.18 | 118.79 | 120.37 | 1,485,156 | +0.95(+0.79%) |
Mar 09, 2017 | 121.40 | 122.59 | 118.06 | 119.42 | 3,143,015 | -2.27(-1.87%) |
Mar 08, 2017 | 126.37 | 127.25 | 121.55 | 121.69 | 2,053,178 | -3.77(-3.00%) |
Mar 07, 2017 | 126.66 | 127.76 | 124.78 | 125.46 | 1,529,206 | -1.60(-1.26%) |
Mar 06, 2017 | 124.55 | 127.43 | 124.24 | 127.06 | 1,474,463 | +1.04(+0.82%) |
Mar 03, 2017 | 126.30 | 127.42 | 124.26 | 126.02 | 1,502,377 | -0.28(-0.22%) |
Mar 02, 2017 | 130.32 | 130.44 | 125.95 | 126.30 | 2,003,464 | -4.26(-3.26%) |
Mar 01, 2017 | 128.04 | 131.46 | 128.03 | 130.56 | 2,542,473 | +5.22(+4.16%) |
Feb 28, 2017 | 124.15 | 125.99 | 123.36 | 125.34 | 1,572,335 | -0.18(-0.14%) |
Feb 27, 2017 | 122.09 | 126.16 | 121.60 | 125.52 | 1,786,350 | +3.98(+3.27%) |
Feb 24, 2017 | 116.86 | 122.08 | 116.61 | 121.54 | 2,318,002 | +3.18(+2.69%) |
Feb 23, 2017 | 126.35 | 127.13 | 117.81 | 118.36 | 3,131,484 | -7.01(-5.59%) |
Feb 22, 2017 | 125.16 | 125.45 | 123.70 | 125.37 | 1,149,258 | -0.85(-0.67%) |
Feb 21, 2017 | 123.99 | 126.80 | 123.79 | 126.22 | 1,339,724 | +2.84(+2.30%) |
Feb 17, 2017 | 123.39 | 123.39 | 123.39 | 0 | -1.79(-1.43%) | |
Feb 16, 2017 | 125.97 | 126.56 | 123.78 | 125.18 | 1,010,526 | -1.29(-1.02%) |
Feb 15, 2017 | 125.80 | 126.85 | 124.52 | 126.47 | 1,159,572 | +0.38(+0.30%) |
Feb 14, 2017 | 124.57 | 126.29 | 123.41 | 126.09 | 973,980 | +0.99(+0.79%) |
Feb 13, 2017 | 124.64 | 126.20 | 124.48 | 125.10 | 1,828,180 | +0.65(+0.52%) |
Feb 10, 2017 | 123.50 | 124.86 | 122.76 | 124.45 | 1,341,890 | +1.64(+1.34%) |
Feb 09, 2017 | 122.03 | 123.98 | 121.17 | 122.81 | 1,564,767 | +0.77(+0.63%) |
Feb 08, 2017 | 123.25 | 123.25 | 120.48 | 122.03 | 1,903,308 | -1.56(-1.26%) |
Feb 07, 2017 | 124.02 | 124.81 | 122.77 | 123.59 | 1,281,947 | -0.07(-0.06%) |
Feb 06, 2017 | 125.12 | 126.02 | 123.24 | 123.66 | 1,411,512 | -2.29(-1.82%) |
Feb 03, 2017 | 125.32 | 126.88 | 125.14 | 125.95 | 1,610,225 | +1.53(+1.23%) |
Feb 02, 2017 | 124.67 | 126.19 | 123.63 | 124.42 | 1,802,552 | -2.74(-2.16%) |
Feb 01, 2017 | 124.99 | 128.44 | 124.85 | 127.16 | 2,929,669 | +3.31(+2.67%) |
Jan 31, 2017 | 126.29 | 126.88 | 121.53 | 123.86 | 3,749,308 | -2.21(-1.75%) |
Jan 30, 2017 | 126.04 | 126.22 | 122.51 | 126.07 | 2,813,760 | +0.50(+0.40%) |
Jan 27, 2017 | 123.94 | 125.94 | 122.57 | 125.57 | 2,524,196 | +1.17(+0.94%) |
Jan 26, 2017 | 120.83 | 126.67 | 119.49 | 124.39 | 6,666,467 | +12.53(+11.20%) |
Jan 25, 2017 | 112.59 | 113.18 | 110.23 | 111.86 | 3,108,230 | +0.64(+0.57%) |
Jan 24, 2017 | 108.82 | 112.07 | 108.20 | 111.22 | 1,821,895 | +3.43(+3.18%) |
Jan 23, 2017 | 108.65 | 108.92 | 107.11 | 107.80 | 1,340,298 | -1.06(-0.97%) |
Jan 20, 2017 | 108.65 | 109.59 | 108.12 | 108.86 | 1,279,149 | +0.72(+0.67%) |
Jan 19, 2017 | 108.39 | 110.14 | 107.31 | 108.13 | 1,649,360 | -0.56(-0.51%) |
Jan 18, 2017 | 105.21 | 108.96 | 104.84 | 108.69 | 2,111,733 | +3.71(+3.53%) |
Jan 17, 2017 | 104.48 | 105.84 | 103.43 | 104.98 | 1,245,776 | +0.18(+0.17%) |
Jan 13, 2017 | 104.80 | 104.80 | 104.80 | 0 | +0.50(+0.48%) | |
Jan 12, 2017 | 106.71 | 107.06 | 103.12 | 104.30 | 1,522,911 | -2.66(-2.49%) |
Jan 11, 2017 | 106.62 | 107.68 | 105.43 | 106.97 | 1,571,364 | +0.35(+0.33%) |
Jan 10, 2017 | 104.57 | 108.29 | 104.57 | 106.61 | 2,184,884 | +2.68(+2.58%) |
Jan 09, 2017 | 105.85 | 106.61 | 103.89 | 103.93 | 1,850,218 | -3.15(-2.94%) |
Jan 06, 2017 | 107.97 | 108.67 | 106.62 | 107.08 | 1,172,359 | -0.75(-0.70%) |
Jan 05, 2017 | 107.59 | 109.46 | 105.94 | 107.84 | 1,377,226 | +0.27(+0.25%) |
Jan 04, 2017 | 107.20 | 108.18 | 106.12 | 107.56 | 1,114,239 | +0.55(+0.51%) |