Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 124.12 | 124.38 | 123.94 | 124.09 | 3,844,093 | -0.10(-0.08%) |
Mar 30, 2017 | 123.99 | 124.55 | 123.75 | 124.19 | 2,899,969 | -0.08(-0.06%) |
Mar 29, 2017 | 123.70 | 124.58 | 123.35 | 124.26 | 4,413,616 | -0.14(-0.11%) |
Mar 28, 2017 | 124.48 | 124.53 | 123.33 | 124.40 | 5,485,252 | +0.28(+0.22%) |
Mar 27, 2017 | 124.29 | 124.81 | 123.61 | 124.12 | 3,482,411 | -0.71(-0.57%) |
Mar 24, 2017 | 124.95 | 126.89 | 124.24 | 124.83 | 5,603,275 | -0.24(-0.19%) |
Mar 23, 2017 | 124.47 | 125.42 | 124.26 | 125.07 | 3,809,406 | +0.53(+0.43%) |
Mar 22, 2017 | 124.00 | 125.02 | 123.44 | 124.53 | 3,749,397 | +0.63(+0.51%) |
Mar 21, 2017 | 125.36 | 125.67 | 123.61 | 123.90 | 5,360,297 | -1.01(-0.81%) |
Mar 20, 2017 | 126.24 | 126.42 | 124.82 | 124.91 | 6,988,306 | -1.52(-1.20%) |
Mar 17, 2017 | 126.26 | 126.76 | 125.19 | 126.43 | 10,651,874 | +0.73(+0.58%) |
Mar 16, 2017 | 125.41 | 126.08 | 125.08 | 125.69 | 4,194,106 | +0.66(+0.53%) |
Mar 15, 2017 | 124.53 | 125.40 | 124.03 | 125.03 | 4,343,258 | +0.67(+0.54%) |
Mar 14, 2017 | 124.46 | 124.73 | 123.77 | 124.37 | 3,872,539 | -0.23(-0.18%) |
Mar 13, 2017 | 124.51 | 124.80 | 123.81 | 124.59 | 3,470,868 | +0.49(+0.39%) |
Mar 10, 2017 | 124.43 | 124.62 | 123.77 | 124.10 | 3,695,682 | +0.19(+0.16%) |
Mar 09, 2017 | 124.30 | 124.37 | 123.83 | 123.91 | 4,253,507 | -0.25(-0.20%) |
Mar 08, 2017 | 123.57 | 124.33 | 123.32 | 124.16 | 4,273,839 | +0.76(+0.62%) |
Mar 07, 2017 | 123.66 | 124.19 | 123.24 | 123.40 | 4,728,270 | -0.19(-0.15%) |
Mar 06, 2017 | 123.59 | 123.91 | 123.13 | 123.59 | 4,758,699 | -0.57(-0.46%) |
Mar 03, 2017 | 124.54 | 123.33 | 124.16 | 4,063,600 | -0.12(-0.09%) | |
Mar 02, 2017 | 123.55 | 124.51 | 122.97 | 124.28 | 4,822,278 | +1.07(+0.87%) |
Mar 01, 2017 | 123.24 | 124.07 | 122.55 | 123.21 | 7,396,891 | +1.49(+1.22%) |
Feb 28, 2017 | 121.78 | 122.33 | 121.35 | 121.72 | 5,013,686 | -0.33(-0.27%) |
Feb 27, 2017 | 122.53 | 122.65 | 121.63 | 122.05 | 5,216,580 | -0.55(-0.45%) |
Feb 24, 2017 | 121.54 | 122.71 | 121.50 | 122.60 | 4,186,845 | +1.04(+0.86%) |
Feb 23, 2017 | 122.73 | 122.92 | 121.39 | 121.56 | 4,976,546 | -0.45(-0.37%) |
Feb 22, 2017 | 121.84 | 122.19 | 120.93 | 122.01 | 5,996,768 | +0.19(+0.16%) |
Feb 21, 2017 | 122.30 | 122.34 | 120.33 | 121.82 | 11,041,332 | +1.70(+1.41%) |
Feb 17, 2017 | 120.12 | 120.12 | 120.12 | 0 | +1.23(+1.03%) | |
Feb 16, 2017 | 119.61 | 120.11 | 118.36 | 118.89 | 5,114,053 | -0.55(-0.46%) |
Feb 15, 2017 | 118.67 | 119.83 | 118.40 | 119.44 | 5,170,882 | +0.70(+0.59%) |
Feb 14, 2017 | 117.56 | 118.75 | 117.05 | 118.74 | 5,684,742 | +1.25(+1.06%) |
Feb 13, 2017 | 118.00 | 118.02 | 116.80 | 117.49 | 3,277,486 | +0.02(+0.01%) |
Feb 10, 2017 | 116.42 | 118.08 | 116.12 | 117.47 | 3,924,986 | +0.96(+0.82%) |
Feb 09, 2017 | 115.82 | 116.89 | 115.42 | 116.52 | 3,490,328 | +0.70(+0.60%) |
Feb 08, 2017 | 114.99 | 115.84 | 114.93 | 115.82 | 3,431,749 | +1.03(+0.90%) |
Feb 07, 2017 | 115.21 | 115.67 | 114.52 | 114.78 | 3,856,016 | +0.13(+0.12%) |
Feb 06, 2017 | 115.44 | 115.83 | 114.62 | 114.65 | 4,599,041 | -1.25(-1.08%) |
Feb 03, 2017 | 115.30 | 116.31 | 115.05 | 115.90 | 3,160,416 | +0.86(+0.75%) |
Feb 02, 2017 | 115.47 | 115.54 | 114.71 | 115.04 | 2,616,269 | -0.41(-0.36%) |
Feb 01, 2017 | 115.63 | 115.87 | 114.68 | 115.45 | 3,534,076 | -0.12(-0.10%) |
Jan 31, 2017 | 115.61 | 116.44 | 114.95 | 115.57 | 3,841,427 | -0.75(-0.64%) |
Jan 30, 2017 | 115.91 | 116.33 | 114.98 | 116.31 | 3,220,142 | +0.12(+0.10%) |
Jan 27, 2017 | 116.59 | 116.62 | 115.67 | 116.20 | 3,749,391 | -0.11(-0.09%) |
Jan 26, 2017 | 115.93 | 116.91 | 115.68 | 116.31 | 3,489,897 | +0.82(+0.71%) |
Jan 25, 2017 | 116.30 | 117.07 | 115.44 | 115.48 | 4,322,385 | -0.49(-0.42%) |
Jan 24, 2017 | 115.82 | 116.24 | 115.33 | 115.97 | 4,823,809 | -0.01(-0.01%) |
Jan 23, 2017 | 113.66 | 116.15 | 113.40 | 115.98 | 8,378,578 | +2.07(+1.82%) |
Jan 20, 2017 | 113.62 | 114.24 | 113.06 | 113.90 | 5,778,499 | +0.18(+0.15%) |
Jan 19, 2017 | 114.24 | 114.89 | 113.34 | 113.73 | 6,045,929 | -0.65(-0.57%) |
Jan 18, 2017 | 114.16 | 114.49 | 113.33 | 114.37 | 4,606,795 | +0.19(+0.17%) |
Jan 17, 2017 | 113.47 | 114.64 | 113.20 | 114.18 | 4,734,484 | +0.75(+0.66%) |
Jan 13, 2017 | 113.43 | 113.43 | 113.43 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 113.83 | 113.84 | 112.51 | 113.46 | 4,285,963 | -0.53(-0.46%) |
Jan 11, 2017 | 114.32 | 114.56 | 113.18 | 113.99 | 5,528,283 | -0.34(-0.29%) |
Jan 10, 2017 | 112.56 | 114.56 | 112.37 | 114.32 | 7,057,172 | +1.50(+1.33%) |
Jan 09, 2017 | 111.90 | 113.20 | 111.84 | 112.82 | 5,131,262 | +0.66(+0.58%) |
Jan 06, 2017 | 112.53 | 112.84 | 111.76 | 112.16 | 4,556,561 | -0.31(-0.28%) |
Jan 05, 2017 | 113.38 | 113.79 | 112.37 | 112.47 | 4,548,932 | -1.34(-1.18%) |
Jan 04, 2017 | 112.84 | 114.19 | 112.74 | 113.82 | 4,822,525 | +1.00(+0.89%) |