Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 122.42 | 123.27 | 122.28 | 122.91 | 578,625 | +0.16(+0.13%) |
Mar 30, 2017 | 122.52 | 123.26 | 122.48 | 122.75 | 390,151 | -0.26(-0.21%) |
Mar 29, 2017 | 123.24 | 123.52 | 122.67 | 123.01 | 387,191 | -0.81(-0.66%) |
Mar 28, 2017 | 123.43 | 124.28 | 123.20 | 123.82 | 1,480,563 | +1.01(+0.82%) |
Mar 27, 2017 | 122.89 | 123.28 | 122.50 | 122.81 | 2,418,226 | +0.43(+0.35%) |
Mar 24, 2017 | 123.35 | 123.60 | 122.13 | 122.39 | 1,847,450 | +2.80(+2.34%) |
Mar 23, 2017 | 119.58 | 120.04 | 119.20 | 119.59 | 287,381 | +0.28(+0.23%) |
Mar 22, 2017 | 117.60 | 119.61 | 117.55 | 119.31 | 572,562 | +2.41(+2.06%) |
Mar 21, 2017 | 120.03 | 120.15 | 116.75 | 116.91 | 1,511,434 | -1.80(-1.52%) |
Mar 20, 2017 | 119.24 | 119.54 | 118.45 | 118.71 | 624,118 | +0.34(+0.29%) |
Mar 17, 2017 | 117.71 | 118.86 | 117.47 | 118.37 | 1,113,252 | +1.58(+1.35%) |
Mar 16, 2017 | 115.59 | 116.84 | 115.51 | 116.79 | 458,299 | +0.11(+0.10%) |
Mar 15, 2017 | 115.55 | 116.90 | 115.30 | 116.68 | 906,437 | +1.92(+1.68%) |
Mar 14, 2017 | 115.47 | 115.53 | 114.63 | 114.75 | 446,126 | -0.19(-0.16%) |
Mar 13, 2017 | 114.36 | 115.19 | 114.23 | 114.94 | 905,653 | -0.75(-0.65%) |
Mar 10, 2017 | 115.20 | 115.79 | 114.71 | 115.69 | 1,097,863 | +3.47(+3.09%) |
Mar 09, 2017 | 112.15 | 112.48 | 111.67 | 112.22 | 438,799 | +0.46(+0.41%) |
Mar 08, 2017 | 111.82 | 112.14 | 111.38 | 111.75 | 622,130 | +0.71(+0.64%) |
Mar 07, 2017 | 112.22 | 112.35 | 110.90 | 111.04 | 1,333,864 | -1.50(-1.33%) |
Mar 06, 2017 | 112.22 | 112.83 | 111.78 | 112.54 | 535,200 | -1.28(-1.12%) |
Mar 03, 2017 | 113.61 | 113.83 | 112.75 | 113.82 | 846,882 | +1.30(+1.16%) |
Mar 02, 2017 | 112.71 | 113.42 | 112.43 | 112.51 | 1,039,221 | -1.76(-1.54%) |
Mar 01, 2017 | 113.37 | 114.69 | 113.31 | 114.27 | 1,376,931 | +1.65(+1.46%) |
Feb 28, 2017 | 112.45 | 113.11 | 112.36 | 112.62 | 1,116,789 | -1.12(-0.98%) |
Feb 27, 2017 | 113.18 | 113.86 | 112.98 | 113.74 | 795,822 | +0.34(+0.30%) |
Feb 24, 2017 | 113.18 | 113.79 | 112.58 | 113.40 | 1,559,219 | -1.16(-1.01%) |
Feb 23, 2017 | 115.25 | 115.34 | 114.07 | 114.56 | 825,993 | -0.05(-0.04%) |
Feb 22, 2017 | 115.78 | 116.16 | 114.37 | 114.61 | 2,498,192 | -3.48(-2.95%) |
Feb 21, 2017 | 115.95 | 118.09 | 115.92 | 118.08 | 4,209,411 | +0.66(+0.56%) |
Feb 17, 2017 | 117.43 | 117.43 | 117.43 | 0 | -0.36(-0.31%) | |
Feb 16, 2017 | 117.12 | 117.95 | 117.06 | 117.79 | 1,105,862 | +0.01(+0.01%) |
Feb 15, 2017 | 116.10 | 117.80 | 115.97 | 117.78 | 973,349 | +0.94(+0.80%) |
Feb 14, 2017 | 116.69 | 117.08 | 116.26 | 116.84 | 1,972,934 | -0.23(-0.20%) |
Feb 13, 2017 | 116.74 | 117.20 | 116.38 | 117.08 | 1,138,140 | +1.53(+1.32%) |
Feb 10, 2017 | 115.50 | 115.92 | 114.90 | 115.55 | 855,432 | +0.31(+0.27%) |
Feb 09, 2017 | 115.14 | 116.16 | 115.06 | 115.24 | 886,677 | +0.40(+0.35%) |
Feb 08, 2017 | 114.22 | 115.00 | 113.83 | 114.84 | 921,758 | +0.77(+0.67%) |
Feb 07, 2017 | 112.94 | 114.36 | 112.79 | 114.08 | 1,207,984 | +0.95(+0.84%) |
Feb 06, 2017 | 113.13 | 113.49 | 112.79 | 113.12 | 282,548 | -0.72(-0.63%) |
Feb 03, 2017 | 113.75 | 114.36 | 113.72 | 113.85 | 387,613 | +0.25(+0.22%) |
Feb 02, 2017 | 113.92 | 114.01 | 113.18 | 113.60 | 683,783 | +1.32(+1.18%) |
Feb 01, 2017 | 112.59 | 113.01 | 111.99 | 112.27 | 1,431,226 | -0.08(-0.07%) |
Jan 31, 2017 | 112.58 | 112.91 | 111.98 | 112.36 | 1,551,260 | -0.29(-0.25%) |
Jan 30, 2017 | 111.90 | 112.78 | 111.08 | 112.64 | 1,254,491 | -0.05(-0.05%) |
Jan 27, 2017 | 112.39 | 112.98 | 112.02 | 112.70 | 717,820 | +0.59(+0.53%) |
Jan 26, 2017 | 112.26 | 113.06 | 112.05 | 112.11 | 660,946 | -1.53(-1.34%) |
Jan 25, 2017 | 113.38 | 113.80 | 113.16 | 113.63 | 701,819 | +0.21(+0.19%) |
Jan 24, 2017 | 113.17 | 113.84 | 112.98 | 113.42 | 1,053,578 | +0.35(+0.31%) |
Jan 23, 2017 | 112.88 | 113.21 | 111.61 | 113.07 | 1,696,761 | +0.11(+0.10%) |
Jan 20, 2017 | 112.47 | 113.20 | 112.47 | 112.96 | 850,841 | +0.18(+0.16%) |
Jan 19, 2017 | 111.86 | 112.90 | 111.49 | 112.78 | 2,089,619 | -1.03(-0.90%) |
Jan 18, 2017 | 112.98 | 116.50 | 112.86 | 113.81 | 4,745,459 | +6.53(+6.09%) |
Jan 17, 2017 | 107.02 | 107.65 | 106.33 | 107.28 | 1,492,567 | +0.57(+0.53%) |
Jan 13, 2017 | 106.71 | 106.71 | 106.71 | 0 | +0.49(+0.46%) | |
Jan 12, 2017 | 105.45 | 106.27 | 104.58 | 106.22 | 771,382 | +1.19(+1.14%) |
Jan 11, 2017 | 103.89 | 105.05 | 103.83 | 105.03 | 453,424 | +0.77(+0.74%) |
Jan 10, 2017 | 104.19 | 104.70 | 104.19 | 104.26 | 882,339 | +0.15(+0.14%) |
Jan 09, 2017 | 102.75 | 104.33 | 102.74 | 104.11 | 600,207 | +1.27(+1.23%) |
Jan 06, 2017 | 102.32 | 103.28 | 102.08 | 102.84 | 389,642 | -0.11(-0.11%) |
Jan 05, 2017 | 102.55 | 103.56 | 102.50 | 102.95 | 533,508 | +1.22(+1.20%) |
Jan 04, 2017 | 101.66 | 102.13 | 101.45 | 101.73 | 914,335 | -0.49(-0.48%) |