Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 136.18 | 137.03 | 135.91 | 136.00 | 225,950 | -0.84(-0.61%) |
Mar 30, 2017 | 136.18 | 136.97 | 135.95 | 136.84 | 179,973 | +0.66(+0.48%) |
Mar 29, 2017 | 137.06 | 137.09 | 136.10 | 136.18 | 155,779 | -0.88(-0.64%) |
Mar 28, 2017 | 135.73 | 137.33 | 135.73 | 137.06 | 229,530 | +0.98(+0.72%) |
Mar 27, 2017 | 135.78 | 136.67 | 135.78 | 136.08 | 198,466 | -0.90(-0.66%) |
Mar 24, 2017 | 137.82 | 138.86 | 136.76 | 136.98 | 188,630 | -0.79(-0.57%) |
Mar 23, 2017 | 138.26 | 138.99 | 137.64 | 137.77 | 147,166 | -0.46(-0.33%) |
Mar 22, 2017 | 137.40 | 138.26 | 136.98 | 138.23 | 186,861 | +0.54(+0.40%) |
Mar 21, 2017 | 139.00 | 139.27 | 137.41 | 137.69 | 235,841 | -0.85(-0.61%) |
Mar 20, 2017 | 139.31 | 139.31 | 138.45 | 138.53 | 168,503 | -0.71(-0.51%) |
Mar 17, 2017 | 139.02 | 139.33 | 138.14 | 139.24 | 378,348 | +0.09(+0.07%) |
Mar 16, 2017 | 140.85 | 140.85 | 138.98 | 139.14 | 271,962 | -1.23(-0.88%) |
Mar 15, 2017 | 140.38 | 141.37 | 139.98 | 140.38 | 203,488 | -0.19(-0.13%) |
Mar 14, 2017 | 140.85 | 141.05 | 140.04 | 140.56 | 170,685 | -0.02(-0.01%) |
Mar 13, 2017 | 139.86 | 140.71 | 139.59 | 140.58 | 157,417 | +0.73(+0.52%) |
Mar 10, 2017 | 139.15 | 140.12 | 139.06 | 139.85 | 176,218 | +0.88(+0.63%) |
Mar 09, 2017 | 139.01 | 140.09 | 138.85 | 138.97 | 150,918 | +0.08(+0.06%) |
Mar 08, 2017 | 139.17 | 139.50 | 138.48 | 138.88 | 287,817 | -0.44(-0.32%) |
Mar 07, 2017 | 138.38 | 139.51 | 137.82 | 139.32 | 203,464 | +0.68(+0.49%) |
Mar 06, 2017 | 139.90 | 139.90 | 138.58 | 138.65 | 224,324 | -1.27(-0.91%) |
Mar 03, 2017 | 139.18 | 140.10 | 138.93 | 139.91 | 170,531 | -0.20(-0.14%) |
Mar 02, 2017 | 140.84 | 141.43 | 140.11 | 140.11 | 229,292 | -0.95(-0.67%) |
Mar 01, 2017 | 139.75 | 141.22 | 139.42 | 141.06 | 314,008 | +2.54(+1.84%) |
Feb 28, 2017 | 137.03 | 138.70 | 136.74 | 138.52 | 352,011 | +1.10(+0.80%) |
Feb 27, 2017 | 137.20 | 137.86 | 136.92 | 137.42 | 153,540 | +0.18(+0.13%) |
Feb 24, 2017 | 136.93 | 138.40 | 136.88 | 137.24 | 156,353 | -0.41(-0.30%) |
Feb 23, 2017 | 137.03 | 138.77 | 136.92 | 137.65 | 185,992 | -0.20(-0.14%) |
Feb 22, 2017 | 137.64 | 138.12 | 137.02 | 137.85 | 92,852 | +0.35(+0.25%) |
Feb 21, 2017 | 137.12 | 137.74 | 136.72 | 137.50 | 167,248 | +0.49(+0.36%) |
Feb 17, 2017 | 137.02 | 137.02 | 137.02 | 0 | -0.12(-0.09%) | |
Feb 16, 2017 | 135.44 | 137.19 | 135.44 | 137.14 | 196,069 | +1.56(+1.15%) |
Feb 15, 2017 | 132.46 | 135.66 | 132.46 | 135.58 | 254,334 | +1.14(+0.84%) |
Feb 14, 2017 | 134.28 | 134.96 | 133.74 | 134.44 | 355,163 | -0.50(-0.37%) |
Feb 13, 2017 | 133.84 | 135.35 | 133.84 | 134.94 | 187,592 | +0.58(+0.43%) |
Feb 10, 2017 | 133.90 | 134.69 | 133.18 | 134.36 | 267,335 | +0.53(+0.39%) |
Feb 09, 2017 | 132.12 | 133.84 | 132.12 | 133.84 | 359,970 | +1.16(+0.88%) |
Feb 08, 2017 | 131.55 | 132.67 | 130.92 | 132.67 | 244,782 | +0.96(+0.73%) |
Feb 07, 2017 | 132.31 | 133.21 | 131.40 | 131.72 | 378,407 | -0.07(-0.06%) |
Feb 06, 2017 | 132.64 | 132.95 | 130.98 | 131.79 | 535,774 | -0.64(-0.48%) |
Feb 03, 2017 | 134.00 | 134.00 | 132.22 | 132.43 | 327,862 | -0.60(-0.45%) |
Feb 02, 2017 | 133.03 | 134.28 | 132.58 | 133.03 | 380,992 | +0.27(+0.20%) |
Feb 01, 2017 | 131.35 | 133.55 | 129.42 | 132.76 | 720,909 | +4.86(+3.80%) |
Jan 31, 2017 | 128.50 | 129.72 | 127.35 | 127.90 | 712,435 | -0.32(-0.25%) |
Jan 30, 2017 | 128.34 | 128.94 | 127.82 | 128.22 | 455,406 | -1.08(-0.83%) |
Jan 27, 2017 | 129.61 | 129.61 | 129.03 | 129.29 | 169,911 | -0.56(-0.43%) |
Jan 26, 2017 | 129.52 | 130.03 | 129.01 | 129.86 | 233,691 | +0.64(+0.49%) |
Jan 25, 2017 | 128.53 | 129.96 | 128.53 | 129.22 | 300,367 | +0.87(+0.68%) |
Jan 24, 2017 | 128.26 | 128.42 | 127.11 | 128.35 | 320,712 | +0.69(+0.54%) |
Jan 23, 2017 | 127.47 | 128.53 | 127.42 | 127.66 | 170,474 | -0.15(-0.12%) |
Jan 20, 2017 | 128.36 | 129.18 | 127.75 | 127.81 | 199,653 | -0.27(-0.21%) |
Jan 19, 2017 | 129.22 | 129.80 | 127.45 | 128.08 | 200,028 | -1.05(-0.81%) |
Jan 18, 2017 | 129.30 | 129.42 | 128.48 | 129.13 | 290,134 | +0.44(+0.34%) |
Jan 17, 2017 | 128.34 | 129.77 | 128.16 | 128.69 | 204,011 | -0.78(-0.60%) |
Jan 13, 2017 | 129.47 | 129.47 | 129.47 | 0 | -0.26(-0.20%) | |
Jan 12, 2017 | 129.38 | 129.84 | 127.84 | 129.74 | 209,604 | +0.53(+0.41%) |
Jan 11, 2017 | 128.72 | 129.88 | 128.21 | 129.21 | 230,681 | +0.38(+0.29%) |
Jan 10, 2017 | 127.63 | 129.17 | 127.28 | 128.83 | 313,304 | +1.55(+1.22%) |
Jan 09, 2017 | 127.90 | 128.10 | 126.96 | 127.29 | 209,636 | -0.75(-0.59%) |
Jan 06, 2017 | 128.66 | 128.92 | 127.96 | 128.04 | 347,084 | -0.78(-0.60%) |
Jan 05, 2017 | 129.15 | 129.15 | 128.02 | 128.82 | 161,255 | -0.22(-0.17%) |
Jan 04, 2017 | 128.08 | 129.61 | 128.08 | 129.04 | 247,695 | +1.58(+1.24%) |