Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 121.61 | 122.08 | 120.23 | 120.50 | 807,714 | -1.17(-0.96%) |
Mar 30, 2017 | 120.21 | 122.24 | 119.85 | 121.67 | 604,386 | +1.06(+0.88%) |
Mar 29, 2017 | 121.12 | 121.99 | 120.48 | 120.61 | 640,108 | -0.88(-0.73%) |
Mar 28, 2017 | 121.36 | 121.74 | 119.37 | 121.49 | 1,400,111 | -0.48(-0.40%) |
Mar 27, 2017 | 118.73 | 124.41 | 118.73 | 121.97 | 2,244,433 | +3.95(+3.35%) |
Mar 24, 2017 | 115.78 | 118.99 | 115.50 | 118.02 | 1,475,239 | +2.96(+2.58%) |
Mar 23, 2017 | 115.01 | 116.43 | 114.74 | 115.06 | 649,395 | +0.11(+0.09%) |
Mar 22, 2017 | 114.62 | 115.20 | 113.78 | 114.95 | 551,971 | +0.63(+0.55%) |
Mar 21, 2017 | 115.83 | 116.46 | 114.06 | 114.32 | 750,239 | -1.39(-1.20%) |
Mar 20, 2017 | 116.42 | 116.79 | 114.99 | 115.71 | 486,578 | -0.56(-0.48%) |
Mar 17, 2017 | 117.11 | 117.26 | 115.77 | 116.27 | 847,929 | -0.60(-0.51%) |
Mar 16, 2017 | 117.90 | 117.90 | 115.45 | 116.87 | 464,314 | -0.75(-0.63%) |
Mar 15, 2017 | 116.46 | 117.95 | 116.24 | 117.61 | 659,623 | +1.38(+1.18%) |
Mar 14, 2017 | 116.92 | 117.31 | 115.51 | 116.24 | 814,953 | -1.87(-1.58%) |
Mar 13, 2017 | 118.22 | 118.64 | 117.27 | 118.11 | 542,204 | +0.16(+0.13%) |
Mar 10, 2017 | 119.89 | 120.15 | 117.43 | 117.95 | 883,320 | -2.05(-1.71%) |
Mar 09, 2017 | 119.93 | 121.09 | 118.77 | 120.01 | 726,958 | +0.13(+0.11%) |
Mar 08, 2017 | 119.96 | 120.85 | 119.50 | 119.88 | 523,737 | +0.06(+0.05%) |
Mar 07, 2017 | 121.55 | 121.96 | 119.07 | 119.82 | 861,448 | -2.72(-2.22%) |
Mar 06, 2017 | 121.66 | 123.11 | 121.21 | 122.54 | 1,118,052 | +0.95(+0.78%) |
Mar 03, 2017 | 119.14 | 121.62 | 118.96 | 121.59 | 817,474 | +2.66(+2.24%) |
Mar 02, 2017 | 120.78 | 121.18 | 118.71 | 118.93 | 861,064 | -2.64(-2.17%) |
Mar 01, 2017 | 124.72 | 125.62 | 121.48 | 121.58 | 1,571,498 | -0.04(-0.03%) |
Feb 28, 2017 | 121.63 | 122.31 | 120.74 | 121.61 | 1,047,863 | -1.02(-0.83%) |
Feb 27, 2017 | 121.52 | 122.95 | 121.02 | 122.63 | 678,826 | +0.75(+0.61%) |
Feb 24, 2017 | 120.65 | 121.98 | 119.70 | 121.89 | 747,459 | +1.38(+1.15%) |
Feb 23, 2017 | 120.00 | 120.72 | 119.78 | 120.50 | 349,177 | +0.77(+0.65%) |
Feb 22, 2017 | 120.43 | 120.43 | 119.45 | 119.73 | 581,987 | -0.87(-0.72%) |
Feb 21, 2017 | 119.10 | 120.97 | 119.10 | 120.60 | 759,899 | +1.64(+1.38%) |
Feb 17, 2017 | 118.95 | 118.95 | 118.95 | 0 | +0.79(+0.67%) | |
Feb 16, 2017 | 118.21 | 118.72 | 117.39 | 118.16 | 701,829 | -0.27(-0.23%) |
Feb 15, 2017 | 117.07 | 118.49 | 116.78 | 118.43 | 884,905 | +1.07(+0.92%) |
Feb 14, 2017 | 113.90 | 117.53 | 113.69 | 117.36 | 1,559,638 | +3.31(+2.90%) |
Feb 13, 2017 | 113.07 | 114.13 | 112.84 | 114.05 | 737,067 | +1.38(+1.23%) |
Feb 10, 2017 | 112.36 | 112.94 | 112.24 | 112.67 | 681,316 | +0.17(+0.15%) |
Feb 09, 2017 | 110.08 | 112.50 | 109.97 | 112.49 | 822,594 | +2.41(+2.19%) |
Feb 08, 2017 | 109.33 | 110.21 | 108.76 | 110.08 | 527,452 | +0.38(+0.34%) |
Feb 07, 2017 | 109.54 | 110.81 | 108.32 | 109.70 | 1,085,590 | +0.47(+0.43%) |
Feb 06, 2017 | 110.40 | 110.81 | 109.16 | 109.23 | 355,959 | -0.92(-0.83%) |
Feb 03, 2017 | 109.52 | 110.63 | 109.46 | 110.15 | 759,061 | +1.06(+0.98%) |
Feb 02, 2017 | 109.96 | 110.16 | 108.70 | 109.08 | 643,354 | -1.15(-1.04%) |
Feb 01, 2017 | 109.45 | 110.76 | 108.74 | 110.24 | 749,285 | +1.27(+1.16%) |
Jan 31, 2017 | 109.38 | 109.72 | 107.86 | 108.97 | 784,220 | -0.12(-0.11%) |
Jan 30, 2017 | 109.28 | 109.35 | 107.43 | 109.08 | 690,123 | -0.17(-0.16%) |
Jan 27, 2017 | 109.87 | 109.87 | 108.51 | 109.26 | 455,595 | -0.17(-0.16%) |
Jan 26, 2017 | 110.01 | 110.93 | 109.17 | 109.43 | 528,066 | -0.86(-0.78%) |
Jan 25, 2017 | 108.61 | 110.70 | 108.61 | 110.29 | 1,171,650 | +1.71(+1.58%) |
Jan 24, 2017 | 108.16 | 108.71 | 107.26 | 108.58 | 444,559 | +0.77(+0.72%) |
Jan 23, 2017 | 108.59 | 108.59 | 106.31 | 107.81 | 782,803 | -1.28(-1.17%) |
Jan 20, 2017 | 108.30 | 109.29 | 108.15 | 109.08 | 482,703 | +0.97(+0.89%) |
Jan 19, 2017 | 109.36 | 110.17 | 107.97 | 108.12 | 665,850 | -1.79(-1.63%) |
Jan 18, 2017 | 110.90 | 110.90 | 109.39 | 109.91 | 509,712 | -0.68(-0.61%) |
Jan 17, 2017 | 109.07 | 111.24 | 108.14 | 110.58 | 817,758 | +1.58(+1.45%) |
Jan 13, 2017 | 109.01 | 109.01 | 109.01 | 0 | +0.26(+0.24%) | |
Jan 12, 2017 | 108.33 | 108.92 | 107.04 | 108.75 | 688,336 | +0.26(+0.24%) |
Jan 11, 2017 | 108.48 | 109.12 | 107.03 | 108.48 | 463,681 | -0.20(-0.19%) |
Jan 10, 2017 | 107.92 | 109.26 | 107.73 | 108.69 | 915,840 | +0.77(+0.72%) |
Jan 09, 2017 | 105.12 | 108.10 | 105.00 | 107.91 | 1,127,633 | +2.93(+2.79%) |
Jan 06, 2017 | 105.52 | 105.76 | 104.21 | 104.98 | 753,282 | -0.25(-0.24%) |
Jan 05, 2017 | 104.64 | 105.89 | 103.75 | 105.23 | 1,208,396 | -0.04(-0.04%) |
Jan 04, 2017 | 103.84 | 105.65 | 102.89 | 105.27 | 1,024,704 | +2.03(+1.97%) |