Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 127.04 | 128.12 | 126.62 | 127.53 | 665,582 | +0.17(+0.13%) |
Mar 30, 2017 | 126.78 | 127.39 | 126.13 | 127.36 | 1,130,491 | +0.82(+0.65%) |
Mar 29, 2017 | 126.61 | 126.97 | 125.59 | 126.54 | 735,540 | -0.57(-0.45%) |
Mar 28, 2017 | 126.18 | 127.67 | 125.76 | 127.11 | 491,459 | +0.69(+0.55%) |
Mar 27, 2017 | 125.86 | 127.02 | 125.01 | 126.42 | 381,382 | -0.35(-0.28%) |
Mar 24, 2017 | 126.58 | 127.73 | 126.24 | 126.77 | 359,249 | +0.27(+0.21%) |
Mar 23, 2017 | 127.75 | 128.16 | 126.18 | 126.50 | 643,468 | -1.25(-0.98%) |
Mar 22, 2017 | 126.42 | 128.47 | 125.96 | 127.75 | 1,265,779 | +1.75(+1.39%) |
Mar 21, 2017 | 126.64 | 126.76 | 124.91 | 126.00 | 1,787,892 | -0.56(-0.44%) |
Mar 20, 2017 | 127.17 | 127.17 | 126.00 | 126.56 | 538,843 | -0.39(-0.31%) |
Mar 17, 2017 | 125.84 | 126.99 | 125.71 | 126.95 | 916,817 | +1.01(+0.80%) |
Mar 16, 2017 | 126.14 | 126.93 | 125.71 | 125.94 | 934,633 | -0.14(-0.11%) |
Mar 15, 2017 | 124.61 | 126.38 | 124.32 | 126.08 | 656,860 | +1.59(+1.27%) |
Mar 14, 2017 | 123.92 | 124.97 | 123.61 | 124.49 | 686,294 | +0.10(+0.08%) |
Mar 13, 2017 | 124.39 | 124.60 | 123.70 | 124.39 | 582,066 | +0.11(+0.09%) |
Mar 10, 2017 | 124.19 | 124.36 | 123.46 | 124.28 | 619,297 | +0.66(+0.54%) |
Mar 09, 2017 | 122.97 | 123.63 | 122.58 | 123.62 | 414,611 | +0.69(+0.56%) |
Mar 08, 2017 | 122.62 | 123.42 | 122.08 | 122.93 | 766,821 | +0.41(+0.33%) |
Mar 07, 2017 | 122.90 | 123.12 | 122.27 | 122.52 | 601,382 | -0.64(-0.52%) |
Mar 06, 2017 | 123.28 | 123.66 | 122.41 | 123.16 | 790,974 | -0.69(-0.56%) |
Mar 03, 2017 | 124.12 | 124.22 | 122.93 | 123.85 | 590,387 | -0.10(-0.08%) |
Mar 02, 2017 | 123.78 | 124.41 | 123.14 | 123.95 | 788,521 | -0.25(-0.20%) |
Mar 01, 2017 | 123.34 | 124.39 | 122.63 | 124.20 | 956,972 | +2.29(+1.88%) |
Feb 28, 2017 | 121.84 | 122.40 | 121.21 | 121.91 | 1,398,440 | +0.28(+0.23%) |
Feb 27, 2017 | 120.49 | 121.80 | 120.13 | 121.63 | 932,217 | +1.33(+1.11%) |
Feb 24, 2017 | 120.15 | 120.30 | 118.96 | 120.30 | 881,470 | +0.15(+0.12%) |
Feb 23, 2017 | 120.67 | 120.91 | 119.70 | 120.15 | 823,348 | +0.15(+0.12%) |
Feb 22, 2017 | 119.89 | 120.64 | 119.82 | 120.00 | 1,209,272 | -0.28(-0.23%) |
Feb 21, 2017 | 120.73 | 121.33 | 119.88 | 120.28 | 1,027,828 | -0.72(-0.60%) |
Feb 17, 2017 | 121.01 | 121.01 | 121.01 | 0 | +0.20(+0.16%) | |
Feb 16, 2017 | 120.97 | 121.48 | 119.74 | 120.81 | 725,833 | -0.12(-0.10%) |
Feb 15, 2017 | 120.19 | 121.42 | 119.32 | 120.93 | 658,793 | -0.24(-0.20%) |
Feb 14, 2017 | 120.37 | 121.66 | 120.19 | 121.18 | 763,128 | +0.19(+0.15%) |
Feb 13, 2017 | 121.67 | 122.10 | 120.86 | 120.99 | 964,291 | -0.41(-0.34%) |
Feb 10, 2017 | 119.02 | 123.38 | 118.79 | 121.40 | 2,760,625 | +2.26(+1.90%) |
Feb 09, 2017 | 113.43 | 119.36 | 114.59 | 119.14 | 1,939,918 | +5.71(+5.03%) |
Feb 08, 2017 | 112.64 | 114.02 | 111.96 | 113.43 | 1,017,404 | +0.79(+0.70%) |
Feb 07, 2017 | 112.09 | 112.81 | 111.36 | 112.64 | 754,570 | +0.57(+0.51%) |
Feb 06, 2017 | 111.75 | 112.27 | 110.97 | 112.07 | 1,288,213 | +0.17(+0.15%) |
Feb 03, 2017 | 110.12 | 112.01 | 110.12 | 111.91 | 605,540 | +2.14(+1.95%) |
Feb 02, 2017 | 108.46 | 109.80 | 108.21 | 109.77 | 730,995 | +0.78(+0.72%) |
Feb 01, 2017 | 109.43 | 109.65 | 108.15 | 108.99 | 888,224 | -0.06(-0.06%) |
Jan 31, 2017 | 109.29 | 109.69 | 108.33 | 109.05 | 714,051 | -0.06(-0.05%) |
Jan 30, 2017 | 109.85 | 109.85 | 108.60 | 109.11 | 561,131 | -0.70(-0.63%) |
Jan 27, 2017 | 109.96 | 110.07 | 108.81 | 109.80 | 884,184 | +0.23(+0.21%) |
Jan 26, 2017 | 110.06 | 110.95 | 109.38 | 109.57 | 547,315 | -0.73(-0.67%) |
Jan 25, 2017 | 110.75 | 111.27 | 110.00 | 110.31 | 1,355,394 | -0.22(-0.20%) |
Jan 24, 2017 | 109.92 | 110.53 | 109.22 | 110.53 | 727,029 | +0.64(+0.58%) |
Jan 23, 2017 | 109.51 | 109.99 | 109.27 | 109.89 | 638,325 | +0.09(+0.08%) |
Jan 20, 2017 | 111.39 | 111.66 | 108.50 | 109.80 | 1,622,559 | -1.95(-1.75%) |
Jan 19, 2017 | 111.70 | 112.39 | 111.38 | 111.75 | 871,564 | -0.07(-0.07%) |
Jan 18, 2017 | 111.64 | 111.93 | 109.89 | 111.82 | 1,059,086 | -0.37(-0.33%) |
Jan 17, 2017 | 111.59 | 113.18 | 111.19 | 112.19 | 585,337 | +0.33(+0.29%) |
Jan 13, 2017 | 111.87 | 111.87 | 111.87 | 0 | -0.51(-0.45%) | |
Jan 12, 2017 | 111.82 | 112.47 | 110.81 | 112.38 | 546,956 | +0.32(+0.28%) |
Jan 11, 2017 | 111.72 | 112.14 | 110.75 | 112.06 | 602,349 | +0.45(+0.40%) |
Jan 10, 2017 | 111.33 | 111.97 | 110.65 | 111.62 | 637,609 | +0.19(+0.17%) |
Jan 09, 2017 | 112.51 | 113.08 | 111.39 | 111.43 | 816,870 | -1.08(-0.96%) |
Jan 06, 2017 | 111.56 | 112.54 | 111.02 | 112.51 | 619,971 | +0.95(+0.85%) |
Jan 05, 2017 | 111.15 | 112.00 | 110.74 | 111.56 | 594,742 | +0.59(+0.54%) |
Jan 04, 2017 | 110.35 | 111.02 | 109.84 | 110.97 | 962,351 | +0.54(+0.49%) |