Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 137.80 | 138.73 | 133.25 | 133.67 | 2,554,837 | -4.10(-2.98%) |
Mar 30, 2017 | 140.10 | 140.94 | 137.69 | 137.77 | 1,109,765 | -1.51(-1.08%) |
Mar 29, 2017 | 139.50 | 139.95 | 138.35 | 139.28 | 1,355,374 | -0.20(-0.14%) |
Mar 28, 2017 | 139.46 | 141.34 | 138.38 | 139.48 | 1,852,551 | -0.41(-0.29%) |
Mar 27, 2017 | 139.15 | 140.36 | 137.53 | 139.89 | 1,038,758 | +0.25(+0.18%) |
Mar 24, 2017 | 138.97 | 140.57 | 138.01 | 139.64 | 1,547,560 | +0.67(+0.48%) |
Mar 23, 2017 | 141.13 | 141.27 | 138.71 | 138.97 | 1,887,606 | -2.31(-1.64%) |
Mar 22, 2017 | 141.75 | 143.58 | 140.01 | 141.28 | 3,860,341 | +0.55(+0.39%) |
Mar 21, 2017 | 148.36 | 149.00 | 140.47 | 140.73 | 2,240,324 | -7.79(-5.25%) |
Mar 20, 2017 | 147.61 | 148.93 | 146.51 | 148.52 | 1,744,105 | +0.56(+0.38%) |
Mar 17, 2017 | 148.01 | 149.27 | 146.79 | 147.96 | 4,268,014 | -0.48(-0.32%) |
Mar 16, 2017 | 151.69 | 151.91 | 146.98 | 148.44 | 3,683,809 | -4.22(-2.76%) |
Mar 15, 2017 | 151.35 | 153.15 | 147.90 | 152.66 | 1,975,956 | +1.70(+1.13%) |
Mar 14, 2017 | 149.99 | 151.98 | 148.83 | 150.96 | 1,697,325 | -0.07(-0.05%) |
Mar 13, 2017 | 149.24 | 151.63 | 145.29 | 151.03 | 4,158,831 | +1.79(+1.20%) |
Mar 10, 2017 | 138.81 | 150.42 | 138.54 | 149.24 | 5,114,827 | +11.22(+8.13%) |
Mar 09, 2017 | 135.43 | 138.34 | 134.23 | 138.02 | 1,781,787 | +2.02(+1.49%) |
Mar 08, 2017 | 133.39 | 137.88 | 133.06 | 136.00 | 2,363,181 | +2.61(+1.96%) |
Mar 07, 2017 | 133.13 | 134.85 | 131.48 | 133.39 | 1,906,617 | -0.99(-0.74%) |
Mar 06, 2017 | 136.95 | 136.98 | 133.14 | 134.38 | 1,920,661 | -2.53(-1.85%) |
Mar 03, 2017 | 133.19 | 137.76 | 132.65 | 136.91 | 2,859,783 | +4.11(+3.09%) |
Mar 02, 2017 | 134.70 | 135.79 | 132.12 | 132.80 | 1,963,844 | -0.42(-0.32%) |
Mar 01, 2017 | 133.90 | 135.48 | 131.91 | 133.22 | 3,000,951 | +0.12(+0.09%) |
Feb 28, 2017 | 133.59 | 134.05 | 131.24 | 133.10 | 3,868,720 | -0.92(-0.69%) |
Feb 27, 2017 | 131.88 | 134.97 | 130.24 | 134.02 | 33,191,468 | +2.81(+2.14%) |
Feb 24, 2017 | 128.27 | 131.89 | 127.56 | 131.21 | 9,231,041 | +9.26(+7.59%) |
Feb 23, 2017 | 121.40 | 122.14 | 118.79 | 121.95 | 1,554,287 | +0.59(+0.49%) |
Feb 22, 2017 | 121.70 | 122.90 | 121.25 | 121.36 | 854,934 | -1.00(-0.82%) |
Feb 21, 2017 | 121.09 | 122.67 | 119.77 | 122.36 | 1,257,228 | +1.87(+1.55%) |
Feb 17, 2017 | 120.49 | 120.49 | 120.49 | 0 | +0.31(+0.26%) | |
Feb 16, 2017 | 121.39 | 122.23 | 118.53 | 120.18 | 990,699 | -0.76(-0.63%) |
Feb 15, 2017 | 122.39 | 122.61 | 119.01 | 120.94 | 1,608,124 | -2.38(-1.93%) |
Feb 14, 2017 | 119.94 | 125.49 | 119.62 | 123.32 | 1,869,498 | +2.17(+1.79%) |
Feb 13, 2017 | 122.27 | 122.27 | 120.26 | 121.15 | 1,170,646 | -0.55(-0.45%) |
Feb 10, 2017 | 123.01 | 123.10 | 121.26 | 121.70 | 1,084,706 | -1.26(-1.02%) |
Feb 09, 2017 | 121.92 | 124.19 | 121.68 | 122.96 | 894,038 | +0.23(+0.19%) |
Feb 08, 2017 | 117.32 | 123.59 | 117.18 | 122.73 | 2,180,716 | +4.55(+3.85%) |
Feb 07, 2017 | 120.09 | 120.43 | 117.25 | 118.18 | 1,671,295 | -1.50(-1.25%) |
Feb 06, 2017 | 120.28 | 121.31 | 118.81 | 119.68 | 1,107,724 | -0.66(-0.55%) |
Feb 03, 2017 | 121.76 | 122.46 | 119.62 | 120.34 | 868,895 | -0.58(-0.48%) |
Feb 02, 2017 | 123.03 | 123.70 | 119.25 | 120.92 | 1,643,867 | -3.35(-2.70%) |
Feb 01, 2017 | 121.12 | 124.65 | 119.86 | 124.27 | 1,420,757 | +3.06(+2.52%) |
Jan 31, 2017 | 117.95 | 121.31 | 117.10 | 121.21 | 1,473,397 | +2.98(+2.52%) |
Jan 30, 2017 | 121.83 | 122.24 | 117.82 | 118.23 | 1,346,146 | -3.49(-2.87%) |
Jan 27, 2017 | 121.44 | 123.53 | 120.62 | 121.72 | 804,623 | +1.08(+0.90%) |
Jan 26, 2017 | 120.51 | 124.87 | 119.02 | 120.64 | 2,437,462 | -0.27(-0.22%) |
Jan 25, 2017 | 119.13 | 121.35 | 118.17 | 120.91 | 1,415,767 | +2.61(+2.21%) |
Jan 24, 2017 | 117.55 | 118.57 | 115.56 | 118.30 | 1,323,335 | +0.88(+0.75%) |
Jan 23, 2017 | 118.27 | 119.26 | 116.68 | 117.42 | 1,752,099 | +0.20(+0.17%) |
Jan 20, 2017 | 118.32 | 122.68 | 117.08 | 117.22 | 1,907,572 | -0.31(-0.26%) |
Jan 19, 2017 | 115.50 | 117.62 | 113.00 | 117.53 | 1,159,989 | +2.44(+2.12%) |
Jan 18, 2017 | 114.51 | 115.24 | 113.12 | 115.09 | 1,125,354 | +1.45(+1.28%) |
Jan 17, 2017 | 115.70 | 116.75 | 113.24 | 113.64 | 1,368,758 | -4.11(-3.49%) |
Jan 13, 2017 | 117.75 | 117.75 | 117.75 | 0 | +0.20(+0.17%) | |
Jan 12, 2017 | 114.43 | 118.25 | 112.88 | 117.55 | 1,221,485 | +2.26(+1.96%) |
Jan 11, 2017 | 118.80 | 119.93 | 113.77 | 115.29 | 2,085,731 | -4.01(-3.36%) |
Jan 10, 2017 | 119.09 | 121.18 | 117.80 | 119.30 | 2,013,159 | +0.77(+0.65%) |
Jan 09, 2017 | 113.55 | 119.89 | 112.83 | 118.53 | 3,005,422 | +10.22(+9.44%) |
Jan 06, 2017 | 105.42 | 109.30 | 104.92 | 108.31 | 1,817,458 | +3.50(+3.33%) |
Jan 05, 2017 | 102.82 | 104.99 | 102.23 | 104.81 | 940,890 | +1.97(+1.92%) |
Jan 04, 2017 | 103.10 | 104.63 | 102.28 | 102.84 | 1,442,527 | +0.52(+0.51%) |