Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 124.14 | 124.40 | 123.95 | 124.10 | 3,843,663 | -0.10(-0.08%) |
Mar 30, 2017 | 124.01 | 124.57 | 123.76 | 124.20 | 2,899,645 | -0.08(-0.06%) |
Mar 29, 2017 | 123.71 | 124.60 | 123.36 | 124.28 | 4,413,123 | -0.13(-0.11%) |
Mar 28, 2017 | 124.49 | 124.54 | 123.35 | 124.41 | 5,484,639 | +0.28(+0.22%) |
Mar 27, 2017 | 124.30 | 124.82 | 123.62 | 124.14 | 3,482,021 | -0.71(-0.57%) |
Mar 24, 2017 | 124.96 | 126.91 | 124.25 | 124.84 | 5,602,649 | -0.24(-0.19%) |
Mar 23, 2017 | 124.48 | 125.44 | 124.27 | 125.08 | 3,808,980 | +0.53(+0.43%) |
Mar 22, 2017 | 124.02 | 125.03 | 123.45 | 124.55 | 3,748,978 | +0.63(+0.51%) |
Mar 21, 2017 | 125.37 | 125.68 | 123.62 | 123.92 | 5,359,698 | -1.01(-0.81%) |
Mar 20, 2017 | 126.26 | 126.43 | 124.84 | 124.92 | 6,987,525 | -1.52(-1.20%) |
Mar 17, 2017 | 126.27 | 126.77 | 125.20 | 126.44 | 10,650,683 | +0.73(+0.58%) |
Mar 16, 2017 | 125.43 | 126.09 | 125.10 | 125.71 | 4,193,637 | +0.66(+0.53%) |
Mar 15, 2017 | 124.54 | 125.41 | 124.04 | 125.05 | 4,342,772 | +0.67(+0.54%) |
Mar 14, 2017 | 124.47 | 124.74 | 123.79 | 124.38 | 3,872,106 | -0.23(-0.18%) |
Mar 13, 2017 | 124.52 | 124.81 | 123.82 | 124.61 | 3,470,480 | +0.49(+0.39%) |
Mar 10, 2017 | 124.45 | 124.63 | 123.78 | 124.12 | 3,695,269 | +0.19(+0.16%) |
Mar 09, 2017 | 124.31 | 124.38 | 123.85 | 123.92 | 4,253,032 | -0.25(-0.20%) |
Mar 08, 2017 | 123.58 | 124.35 | 123.33 | 124.18 | 4,273,362 | +0.76(+0.62%) |
Mar 07, 2017 | 123.68 | 124.20 | 123.26 | 123.42 | 4,727,741 | -0.19(-0.15%) |
Mar 06, 2017 | 123.60 | 123.92 | 123.14 | 123.60 | 4,758,166 | -0.57(-0.46%) |
Mar 03, 2017 | 124.55 | 123.34 | 124.17 | 4,063,146 | -0.12(-0.09%) | |
Mar 02, 2017 | 123.56 | 124.53 | 122.98 | 124.29 | 4,821,738 | +1.07(+0.87%) |
Mar 01, 2017 | 123.26 | 124.08 | 122.56 | 123.22 | 7,396,063 | +1.49(+1.22%) |
Feb 28, 2017 | 121.80 | 122.34 | 121.36 | 121.74 | 5,013,125 | -0.33(-0.27%) |
Feb 27, 2017 | 122.54 | 122.66 | 121.64 | 122.06 | 5,215,996 | -0.55(-0.45%) |
Feb 24, 2017 | 121.55 | 122.72 | 121.52 | 122.61 | 4,186,377 | +1.04(+0.86%) |
Feb 23, 2017 | 122.75 | 122.93 | 121.40 | 121.57 | 4,975,989 | -0.45(-0.37%) |
Feb 22, 2017 | 121.86 | 122.21 | 120.95 | 122.02 | 5,996,097 | +0.19(+0.16%) |
Feb 21, 2017 | 122.32 | 122.36 | 120.34 | 121.83 | 11,040,097 | +1.70(+1.41%) |
Feb 17, 2017 | 120.13 | 120.13 | 120.13 | 0 | +1.23(+1.03%) | |
Feb 16, 2017 | 119.62 | 120.12 | 118.37 | 118.91 | 5,113,480 | -0.55(-0.46%) |
Feb 15, 2017 | 118.68 | 119.85 | 118.41 | 119.45 | 5,170,303 | +0.70(+0.59%) |
Feb 14, 2017 | 117.57 | 118.76 | 117.06 | 118.75 | 5,684,105 | +1.25(+1.07%) |
Feb 13, 2017 | 118.02 | 118.03 | 116.81 | 117.50 | 3,277,119 | +0.02(+0.01%) |
Feb 10, 2017 | 116.44 | 118.09 | 116.14 | 117.49 | 3,924,547 | +0.96(+0.82%) |
Feb 09, 2017 | 115.83 | 116.90 | 115.44 | 116.53 | 3,489,937 | +0.70(+0.60%) |
Feb 08, 2017 | 115.00 | 115.86 | 114.94 | 115.83 | 3,431,365 | +1.03(+0.90%) |
Feb 07, 2017 | 115.23 | 115.68 | 114.53 | 114.80 | 3,855,585 | +0.13(+0.12%) |
Feb 06, 2017 | 115.45 | 115.85 | 114.63 | 114.66 | 4,598,527 | -1.25(-1.08%) |
Feb 03, 2017 | 115.31 | 116.33 | 115.07 | 115.92 | 3,160,062 | +0.87(+0.75%) |
Feb 02, 2017 | 115.49 | 115.55 | 114.72 | 115.05 | 2,615,976 | -0.41(-0.36%) |
Feb 01, 2017 | 115.65 | 115.88 | 114.70 | 115.46 | 3,533,680 | -0.12(-0.10%) |
Jan 31, 2017 | 115.62 | 116.45 | 114.97 | 115.58 | 3,840,997 | -0.75(-0.64%) |
Jan 30, 2017 | 115.92 | 116.34 | 114.99 | 116.33 | 3,219,782 | +0.12(+0.10%) |
Jan 27, 2017 | 116.60 | 116.63 | 115.68 | 116.21 | 3,748,971 | -0.11(-0.09%) |
Jan 26, 2017 | 115.94 | 116.92 | 115.69 | 116.32 | 3,489,506 | +0.82(+0.71%) |
Jan 25, 2017 | 116.31 | 117.08 | 115.45 | 115.50 | 4,321,901 | -0.49(-0.42%) |
Jan 24, 2017 | 115.83 | 116.25 | 115.34 | 115.98 | 4,823,269 | -0.01(-0.01%) |
Jan 23, 2017 | 113.67 | 116.16 | 113.41 | 115.99 | 8,377,640 | +2.08(+1.82%) |
Jan 20, 2017 | 113.63 | 114.25 | 113.08 | 113.92 | 5,777,853 | +0.18(+0.16%) |
Jan 19, 2017 | 114.25 | 114.91 | 113.35 | 113.74 | 6,045,252 | -0.65(-0.57%) |
Jan 18, 2017 | 114.17 | 114.50 | 113.34 | 114.39 | 4,606,280 | +0.19(+0.17%) |
Jan 17, 2017 | 113.49 | 114.66 | 113.21 | 114.19 | 4,733,954 | +0.75(+0.66%) |
Jan 13, 2017 | 113.44 | 113.44 | 113.44 | 0 | -0.03(-0.02%) | |
Jan 12, 2017 | 113.84 | 113.86 | 112.52 | 113.47 | 4,285,483 | -0.53(-0.46%) |
Jan 11, 2017 | 114.34 | 114.58 | 113.19 | 114.00 | 5,527,665 | -0.34(-0.29%) |
Jan 10, 2017 | 112.57 | 114.57 | 112.38 | 114.34 | 7,056,383 | +1.50(+1.33%) |
Jan 09, 2017 | 111.92 | 113.21 | 111.85 | 112.83 | 5,130,688 | +0.65(+0.58%) |
Jan 06, 2017 | 112.55 | 112.85 | 111.77 | 112.18 | 4,556,051 | -0.31(-0.28%) |
Jan 05, 2017 | 113.39 | 113.80 | 112.39 | 112.49 | 4,548,423 | -1.34(-1.18%) |
Jan 04, 2017 | 112.86 | 114.20 | 112.75 | 113.83 | 4,821,986 | +1.00(+0.89%) |