Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 114.87 | 116.30 | 114.77 | 115.99 | 3,043,350 | +1.34(+1.17%) |
Mar 30, 2017 | 114.07 | 115.30 | 112.84 | 114.65 | 2,296,014 | +0.12(+0.11%) |
Mar 29, 2017 | 113.16 | 114.55 | 112.65 | 114.53 | 2,842,391 | +1.22(+1.08%) |
Mar 28, 2017 | 112.03 | 113.36 | 111.42 | 113.31 | 2,937,449 | +1.28(+1.14%) |
Mar 27, 2017 | 112.55 | 113.52 | 111.64 | 112.03 | 2,370,294 | -1.21(-1.07%) |
Mar 24, 2017 | 113.21 | 113.51 | 112.27 | 113.24 | 2,292,671 | +0.26(+0.23%) |
Mar 23, 2017 | 111.66 | 114.35 | 111.58 | 112.98 | 2,164,848 | +1.46(+1.31%) |
Mar 22, 2017 | 113.75 | 113.95 | 110.28 | 111.52 | 3,788,472 | -2.40(-2.11%) |
Mar 21, 2017 | 113.66 | 114.44 | 112.55 | 113.92 | 3,028,444 | +0.57(+0.51%) |
Mar 20, 2017 | 113.58 | 114.10 | 113.11 | 113.35 | 1,595,747 | +0.06(+0.05%) |
Mar 17, 2017 | 113.90 | 114.44 | 112.61 | 113.29 | 4,222,105 | -0.93(-0.82%) |
Mar 16, 2017 | 114.62 | 115.02 | 113.95 | 114.22 | 1,646,469 | -0.40(-0.35%) |
Mar 15, 2017 | 113.28 | 116.63 | 112.94 | 114.62 | 3,940,796 | +1.87(+1.66%) |
Mar 14, 2017 | 113.35 | 114.21 | 112.37 | 112.76 | 4,032,453 | -0.98(-0.87%) |
Mar 13, 2017 | 113.95 | 114.46 | 112.53 | 113.74 | 4,033,474 | +0.35(+0.31%) |
Mar 10, 2017 | 114.17 | 115.84 | 113.00 | 113.39 | 4,599,398 | -0.77(-0.68%) |
Mar 09, 2017 | 117.77 | 117.84 | 114.06 | 114.17 | 5,978,488 | -3.62(-3.07%) |
Mar 08, 2017 | 119.03 | 119.28 | 117.24 | 117.79 | 4,858,247 | -1.75(-1.47%) |
Mar 07, 2017 | 120.35 | 120.75 | 118.62 | 119.54 | 2,046,169 | -1.02(-0.84%) |
Mar 06, 2017 | 120.51 | 121.45 | 119.70 | 120.56 | 1,637,686 | -0.40(-0.33%) |
Mar 03, 2017 | 122.39 | 122.53 | 120.56 | 120.96 | 2,568,773 | -1.17(-0.96%) |
Mar 02, 2017 | 123.07 | 123.09 | 121.10 | 122.14 | 2,323,287 | -0.93(-0.76%) |
Mar 01, 2017 | 124.25 | 124.66 | 122.86 | 123.07 | 2,737,721 | -1.27(-1.02%) |
Feb 28, 2017 | 125.19 | 125.66 | 123.25 | 124.33 | 2,731,593 | -1.30(-1.04%) |
Feb 27, 2017 | 124.77 | 126.32 | 124.27 | 125.64 | 1,948,431 | +1.38(+1.11%) |
Feb 24, 2017 | 124.53 | 124.54 | 122.65 | 124.26 | 1,799,112 | -0.47(-0.38%) |
Feb 23, 2017 | 124.54 | 125.27 | 123.81 | 124.73 | 1,547,926 | +0.20(+0.16%) |
Feb 22, 2017 | 124.62 | 125.20 | 123.79 | 124.54 | 2,178,963 | -0.31(-0.25%) |
Feb 21, 2017 | 122.40 | 125.16 | 122.07 | 124.85 | 2,256,098 | +2.74(+2.25%) |
Feb 17, 2017 | 122.10 | 122.10 | 122.10 | 0 | +1.29(+1.07%) | |
Feb 16, 2017 | 120.61 | 121.95 | 120.39 | 120.81 | 2,036,398 | +0.43(+0.36%) |
Feb 15, 2017 | 121.66 | 121.93 | 119.24 | 120.38 | 2,899,382 | -1.62(-1.33%) |
Feb 14, 2017 | 122.09 | 122.98 | 121.27 | 122.00 | 1,601,261 | -0.49(-0.40%) |
Feb 13, 2017 | 123.28 | 123.92 | 121.72 | 122.49 | 1,854,697 | -0.29(-0.24%) |
Feb 10, 2017 | 121.62 | 123.17 | 121.40 | 122.78 | 1,770,093 | +1.25(+1.03%) |
Feb 09, 2017 | 120.87 | 122.12 | 120.87 | 121.53 | 1,944,497 | +0.91(+0.76%) |
Feb 08, 2017 | 119.71 | 120.96 | 119.31 | 120.61 | 2,105,655 | +1.04(+0.87%) |
Feb 07, 2017 | 121.62 | 122.44 | 119.21 | 119.57 | 2,714,892 | -2.01(-1.65%) |
Feb 06, 2017 | 123.03 | 123.87 | 121.37 | 121.58 | 1,766,160 | -2.18(-1.76%) |
Feb 03, 2017 | 122.94 | 123.81 | 122.72 | 123.76 | 2,703,454 | +1.58(+1.29%) |
Feb 02, 2017 | 121.08 | 122.55 | 121.08 | 122.18 | 2,298,870 | +0.96(+0.79%) |
Feb 01, 2017 | 123.79 | 124.21 | 121.19 | 121.22 | 4,380,394 | -1.50(-1.22%) |
Jan 31, 2017 | 119.54 | 122.92 | 119.54 | 122.72 | 5,096,350 | +4.03(+3.39%) |
Jan 30, 2017 | 120.17 | 120.19 | 117.94 | 118.69 | 2,569,920 | -1.18(-0.99%) |
Jan 27, 2017 | 121.92 | 121.99 | 119.22 | 119.87 | 3,285,565 | -1.72(-1.42%) |
Jan 26, 2017 | 122.14 | 122.48 | 121.45 | 121.60 | 2,832,180 | -0.21(-0.17%) |
Jan 25, 2017 | 122.80 | 123.02 | 121.60 | 121.80 | 3,090,583 | -1.16(-0.94%) |
Jan 24, 2017 | 123.67 | 123.79 | 122.48 | 122.97 | 3,467,012 | -0.57(-0.46%) |
Jan 23, 2017 | 123.12 | 123.68 | 122.75 | 123.54 | 3,219,874 | +0.31(+0.25%) |
Jan 20, 2017 | 122.09 | 123.57 | 120.94 | 123.22 | 4,003,723 | +1.07(+0.88%) |
Jan 19, 2017 | 123.89 | 123.98 | 122.02 | 122.15 | 2,904,683 | -2.44(-1.96%) |
Jan 18, 2017 | 123.54 | 124.99 | 123.35 | 124.59 | 1,992,080 | +0.83(+0.67%) |
Jan 17, 2017 | 123.12 | 124.71 | 122.97 | 123.76 | 2,828,030 | +0.88(+0.72%) |
Jan 13, 2017 | 122.88 | 122.88 | 122.88 | 0 | +0.61(+0.50%) | |
Jan 12, 2017 | 121.28 | 122.35 | 120.94 | 122.26 | 1,861,737 | +0.73(+0.60%) |
Jan 11, 2017 | 122.67 | 123.19 | 121.25 | 121.53 | 3,222,155 | -1.47(-1.19%) |
Jan 10, 2017 | 123.62 | 124.14 | 122.64 | 123.00 | 3,992,543 | -1.15(-0.93%) |
Jan 09, 2017 | 124.53 | 125.35 | 123.73 | 124.15 | 2,925,908 | -0.61(-0.49%) |
Jan 06, 2017 | 122.57 | 125.61 | 121.94 | 124.76 | 3,371,489 | +1.62(+1.32%) |
Jan 05, 2017 | 119.99 | 123.36 | 118.98 | 123.14 | 3,274,115 | +0.21(+0.17%) |
Jan 04, 2017 | 122.14 | 122.96 | 121.23 | 122.92 | 2,982,568 | +0.97(+0.80%) |