Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 136.24 | 136.47 | 135.70 | 135.70 | 12,245 | -0.70(-0.51%) |
Mar 30, 2017 | 137.26 | 137.26 | 136.37 | 136.40 | 8,955 | -0.94(-0.69%) |
Mar 29, 2017 | 136.92 | 138.00 | 136.92 | 137.34 | 12,697 | +0.13(+0.10%) |
Mar 28, 2017 | 137.10 | 137.21 | 136.29 | 137.21 | 8,597 | +0.21(+0.15%) |
Mar 27, 2017 | 133.58 | 137.15 | 133.58 | 137.00 | 23,571 | +2.21(+1.64%) |
Mar 24, 2017 | 134.45 | 135.14 | 134.16 | 134.79 | 14,690 | +0.34(+0.25%) |
Mar 23, 2017 | 134.25 | 135.48 | 134.24 | 134.45 | 11,770 | +0.13(+0.09%) |
Mar 22, 2017 | 134.24 | 134.43 | 133.19 | 134.32 | 16,004 | +0.20(+0.15%) |
Mar 21, 2017 | 137.13 | 137.86 | 133.63 | 134.13 | 39,847 | -2.67(-1.95%) |
Mar 20, 2017 | 136.47 | 136.90 | 136.28 | 136.80 | 15,589 | +0.77(+0.56%) |
Mar 17, 2017 | 136.31 | 136.85 | 135.61 | 136.03 | 21,619 | -1.39(-1.01%) |
Mar 16, 2017 | 138.11 | 138.11 | 137.08 | 137.42 | 20,167 | -0.75(-0.54%) |
Mar 15, 2017 | 135.81 | 138.35 | 135.81 | 138.17 | 38,812 | +2.33(+1.72%) |
Mar 14, 2017 | 136.91 | 137.22 | 135.53 | 135.84 | 21,550 | -1.57(-1.14%) |
Mar 13, 2017 | 137.57 | 137.74 | 136.95 | 137.41 | 19,318 | -0.33(-0.24%) |
Mar 10, 2017 | 138.10 | 138.10 | 136.92 | 137.74 | 29,328 | +0.29(+0.21%) |
Mar 09, 2017 | 137.30 | 137.82 | 136.61 | 137.46 | 20,444 | +0.27(+0.20%) |
Mar 08, 2017 | 136.57 | 138.32 | 136.26 | 137.19 | 21,054 | +0.72(+0.53%) |
Mar 07, 2017 | 137.02 | 137.02 | 135.00 | 136.47 | 47,285 | -0.89(-0.65%) |
Mar 06, 2017 | 138.42 | 138.89 | 136.88 | 137.36 | 12,708 | -1.58(-1.14%) |
Mar 03, 2017 | 138.69 | 139.73 | 138.39 | 138.94 | 17,305 | +0.53(+0.38%) |
Mar 02, 2017 | 138.84 | 140.12 | 138.41 | 138.41 | 34,344 | -0.54(-0.39%) |
Mar 01, 2017 | 138.65 | 139.32 | 137.74 | 138.94 | 37,599 | +1.49(+1.08%) |
Feb 28, 2017 | 138.53 | 138.53 | 137.14 | 137.46 | 11,148 | -1.60(-1.15%) |
Feb 27, 2017 | 137.19 | 139.63 | 136.58 | 139.05 | 34,388 | +1.45(+1.06%) |
Feb 24, 2017 | 136.76 | 137.60 | 136.59 | 137.60 | 56,056 | +0.33(+0.24%) |
Feb 23, 2017 | 136.69 | 137.61 | 135.95 | 137.27 | 25,176 | +0.75(+0.55%) |
Feb 22, 2017 | 136.94 | 137.38 | 136.41 | 136.51 | 12,755 | -0.46(-0.34%) |
Feb 21, 2017 | 137.54 | 137.63 | 136.41 | 136.97 | 22,550 | -0.44(-0.32%) |
Feb 17, 2017 | 137.41 | 137.41 | 137.41 | 0 | +0.57(+0.42%) | |
Feb 16, 2017 | 137.76 | 137.77 | 135.82 | 136.84 | 19,648 | -0.77(-0.56%) |
Feb 15, 2017 | 135.17 | 137.79 | 135.17 | 137.61 | 19,954 | +2.14(+1.58%) |
Feb 14, 2017 | 133.67 | 135.76 | 133.64 | 135.46 | 60,081 | +1.70(+1.27%) |
Feb 13, 2017 | 133.52 | 134.35 | 133.37 | 133.76 | 29,878 | +0.39(+0.30%) |
Feb 10, 2017 | 133.29 | 133.82 | 132.84 | 133.37 | 11,276 | +0.40(+0.30%) |
Feb 09, 2017 | 132.20 | 133.54 | 132.20 | 132.96 | 87,026 | +0.95(+0.72%) |
Feb 08, 2017 | 130.13 | 132.53 | 130.05 | 132.01 | 92,921 | +1.46(+1.12%) |
Feb 07, 2017 | 131.52 | 131.92 | 130.33 | 130.55 | 26,350 | -0.84(-0.64%) |
Feb 06, 2017 | 130.57 | 131.40 | 130.26 | 131.39 | 17,481 | +0.62(+0.47%) |
Feb 03, 2017 | 130.09 | 130.82 | 129.03 | 130.77 | 22,843 | +1.24(+0.96%) |
Feb 02, 2017 | 127.90 | 129.54 | 127.90 | 129.54 | 21,182 | +1.30(+1.01%) |
Feb 01, 2017 | 127.23 | 128.24 | 126.99 | 128.24 | 27,841 | +1.13(+0.89%) |
Jan 31, 2017 | 123.22 | 127.28 | 123.02 | 127.11 | 47,146 | +3.10(+2.50%) |
Jan 30, 2017 | 124.67 | 124.92 | 123.34 | 124.00 | 26,872 | -0.92(-0.73%) |
Jan 27, 2017 | 124.35 | 125.36 | 124.28 | 124.92 | 75,217 | +1.02(+0.82%) |
Jan 26, 2017 | 124.56 | 125.00 | 123.89 | 123.89 | 61,260 | -0.95(-0.76%) |
Jan 25, 2017 | 124.23 | 125.03 | 123.92 | 124.84 | 45,129 | +0.84(+0.68%) |
Jan 24, 2017 | 125.20 | 125.20 | 123.18 | 124.00 | 98,425 | -1.08(-0.86%) |
Jan 23, 2017 | 125.74 | 125.97 | 124.97 | 125.08 | 46,998 | -0.83(-0.66%) |
Jan 20, 2017 | 127.00 | 127.00 | 125.87 | 125.90 | 41,677 | -1.25(-0.98%) |
Jan 19, 2017 | 128.34 | 128.34 | 127.05 | 127.15 | 20,531 | -1.27(-0.99%) |
Jan 18, 2017 | 128.33 | 128.51 | 127.39 | 128.42 | 50,816 | +0.60(+0.47%) |
Jan 17, 2017 | 129.27 | 129.27 | 127.56 | 127.82 | 25,575 | -2.19(-1.68%) |
Jan 13, 2017 | 130.01 | 130.01 | 130.01 | 0 | +0.58(+0.45%) | |
Jan 12, 2017 | 128.25 | 129.81 | 128.13 | 129.43 | 229,020 | +0.21(+0.16%) |
Jan 11, 2017 | 132.25 | 132.25 | 127.72 | 129.22 | 41,705 | -2.87(-2.17%) |
Jan 10, 2017 | 132.72 | 132.79 | 131.72 | 132.09 | 37,307 | -0.60(-0.45%) |
Jan 09, 2017 | 132.76 | 133.46 | 132.50 | 132.69 | 27,574 | +1.34(+1.02%) |
Jan 06, 2017 | 131.86 | 132.07 | 131.34 | 131.35 | 11,477 | -0.41(-0.31%) |
Jan 05, 2017 | 131.39 | 131.94 | 130.68 | 131.76 | 288,088 | +0.34(+0.26%) |
Jan 04, 2017 | 129.23 | 131.74 | 129.23 | 131.42 | 317,382 | +2.52(+1.96%) |