Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 124.10 | 124.37 | 123.91 | 124.08 | 128,006 | -0.26(-0.21%) |
Mar 30, 2017 | 124.41 | 124.64 | 123.91 | 124.34 | 148,340 | +0.08(+0.07%) |
Mar 29, 2017 | 124.41 | 124.65 | 124.08 | 124.26 | 227,264 | +0.09(+0.07%) |
Mar 28, 2017 | 124.15 | 124.37 | 123.55 | 124.17 | 320,311 | +0.05(+0.04%) |
Mar 27, 2017 | 122.84 | 124.33 | 122.45 | 124.11 | 264,131 | +0.43(+0.35%) |
Mar 24, 2017 | 123.52 | 124.12 | 123.16 | 123.68 | 180,367 | +0.29(+0.24%) |
Mar 23, 2017 | 123.65 | 124.31 | 123.24 | 123.39 | 160,999 | -0.48(-0.38%) |
Mar 22, 2017 | 123.70 | 123.98 | 123.09 | 123.87 | 147,725 | +0.22(+0.18%) |
Mar 21, 2017 | 125.42 | 125.63 | 123.47 | 123.64 | 285,077 | -1.39(-1.11%) |
Mar 20, 2017 | 125.36 | 125.45 | 124.75 | 125.03 | 121,871 | -0.09(-0.07%) |
Mar 17, 2017 | 125.70 | 125.70 | 125.07 | 125.12 | 171,444 | -0.70(-0.56%) |
Mar 16, 2017 | 127.01 | 127.01 | 125.31 | 125.82 | 498,409 | -1.03(-0.81%) |
Mar 15, 2017 | 125.38 | 127.14 | 125.37 | 126.86 | 146,283 | +1.53(+1.22%) |
Mar 14, 2017 | 125.36 | 125.81 | 125.11 | 125.33 | 397,471 | -0.56(-0.45%) |
Mar 13, 2017 | 125.87 | 125.99 | 125.27 | 125.89 | 343,105 | +0.05(+0.04%) |
Mar 10, 2017 | 125.97 | 126.02 | 125.34 | 125.85 | 164,123 | +0.35(+0.28%) |
Mar 09, 2017 | 124.76 | 125.55 | 124.75 | 125.50 | 150,080 | +0.76(+0.61%) |
Mar 08, 2017 | 124.26 | 125.24 | 124.26 | 124.74 | 186,574 | +0.47(+0.38%) |
Mar 07, 2017 | 124.28 | 124.86 | 123.89 | 124.27 | 380,448 | -0.97(-0.77%) |
Mar 06, 2017 | 125.42 | 125.58 | 124.75 | 125.24 | 179,798 | -0.66(-0.53%) |
Mar 03, 2017 | 125.22 | 125.90 | 125.09 | 125.90 | 188,474 | +0.58(+0.47%) |
Mar 02, 2017 | 125.47 | 126.06 | 125.26 | 125.32 | 510,562 | -0.41(-0.33%) |
Mar 01, 2017 | 124.81 | 126.01 | 124.66 | 125.73 | 603,433 | +1.45(+1.17%) |
Feb 28, 2017 | 124.50 | 124.87 | 124.14 | 124.28 | 282,124 | -0.50(-0.40%) |
Feb 27, 2017 | 123.87 | 124.85 | 123.75 | 124.78 | 419,973 | +0.85(+0.69%) |
Feb 24, 2017 | 122.98 | 123.97 | 122.98 | 123.93 | 266,138 | +0.73(+0.59%) |
Feb 23, 2017 | 122.72 | 123.42 | 122.32 | 123.20 | 277,154 | +0.66(+0.53%) |
Feb 22, 2017 | 122.78 | 123.06 | 122.49 | 122.55 | 220,624 | -0.27(-0.22%) |
Feb 21, 2017 | 122.57 | 123.20 | 122.42 | 122.82 | 522,381 | +0.49(+0.40%) |
Feb 17, 2017 | 122.32 | 122.32 | 122.32 | 0 | +0.24(+0.20%) | |
Feb 16, 2017 | 122.39 | 122.49 | 121.21 | 122.08 | 217,467 | -0.23(-0.19%) |
Feb 15, 2017 | 120.73 | 122.50 | 120.73 | 122.31 | 267,038 | +1.30(+1.08%) |
Feb 14, 2017 | 119.90 | 121.01 | 119.69 | 121.01 | 464,203 | +1.05(+0.88%) |
Feb 13, 2017 | 119.62 | 120.05 | 119.43 | 119.96 | 244,654 | +0.73(+0.62%) |
Feb 10, 2017 | 119.25 | 119.62 | 118.99 | 119.23 | 182,039 | +0.09(+0.08%) |
Feb 09, 2017 | 118.37 | 119.41 | 118.32 | 119.14 | 161,560 | +0.77(+0.65%) |
Feb 08, 2017 | 117.82 | 118.62 | 117.64 | 118.37 | 186,904 | -0.07(-0.06%) |
Feb 07, 2017 | 118.62 | 119.03 | 118.19 | 118.44 | 197,589 | -0.08(-0.07%) |
Feb 06, 2017 | 118.36 | 118.52 | 117.97 | 118.52 | 146,524 | +0.00(+0.00%) |
Feb 03, 2017 | 118.25 | 118.57 | 117.67 | 118.52 | 191,082 | +0.68(+0.58%) |
Feb 02, 2017 | 117.51 | 117.96 | 117.06 | 117.84 | 334,408 | +0.23(+0.19%) |
Feb 01, 2017 | 117.06 | 117.71 | 116.73 | 117.61 | 240,071 | +0.82(+0.71%) |
Jan 31, 2017 | 114.78 | 116.84 | 114.52 | 116.79 | 357,928 | +1.86(+1.62%) |
Jan 30, 2017 | 115.31 | 115.64 | 114.42 | 114.93 | 272,368 | -0.68(-0.59%) |
Jan 27, 2017 | 115.05 | 115.68 | 114.97 | 115.61 | 229,120 | +0.85(+0.74%) |
Jan 26, 2017 | 115.30 | 115.60 | 114.76 | 114.76 | 259,777 | -0.83(-0.72%) |
Jan 25, 2017 | 114.82 | 115.70 | 114.65 | 115.59 | 232,866 | +1.03(+0.90%) |
Jan 24, 2017 | 115.04 | 115.54 | 113.89 | 114.56 | 309,916 | -0.58(-0.51%) |
Jan 23, 2017 | 115.55 | 115.93 | 114.83 | 115.14 | 318,887 | -0.64(-0.55%) |
Jan 20, 2017 | 116.19 | 116.54 | 115.62 | 115.78 | 228,203 | -0.26(-0.22%) |
Jan 19, 2017 | 116.76 | 116.76 | 115.83 | 116.04 | 186,186 | -0.75(-0.65%) |
Jan 18, 2017 | 117.10 | 117.32 | 116.50 | 116.80 | 204,044 | -0.04(-0.03%) |
Jan 17, 2017 | 117.21 | 117.21 | 116.03 | 116.83 | 302,974 | -0.73(-0.63%) |
Jan 13, 2017 | 117.57 | 117.57 | 117.57 | 0 | +0.30(+0.26%) | |
Jan 12, 2017 | 116.80 | 117.39 | 116.28 | 117.26 | 382,621 | +0.18(+0.15%) |
Jan 11, 2017 | 118.62 | 119.01 | 116.11 | 117.08 | 442,678 | -1.38(-1.17%) |
Jan 10, 2017 | 118.22 | 119.01 | 117.79 | 118.47 | 301,820 | +0.42(+0.36%) |
Jan 09, 2017 | 117.20 | 118.20 | 117.12 | 118.04 | 335,787 | +0.89(+0.76%) |
Jan 06, 2017 | 116.96 | 117.52 | 116.54 | 117.16 | 294,654 | +0.36(+0.31%) |
Jan 05, 2017 | 116.29 | 116.84 | 116.05 | 116.80 | 258,233 | +0.50(+0.43%) |
Jan 04, 2017 | 115.39 | 116.57 | 115.37 | 116.29 | 372,585 | +1.12(+0.97%) |