Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 122.75 | 123.61 | 122.61 | 123.25 | 577,031 | +0.16(+0.13%) |
Mar 30, 2017 | 122.86 | 123.60 | 122.82 | 123.09 | 389,076 | -0.26(-0.21%) |
Mar 29, 2017 | 123.58 | 123.86 | 123.00 | 123.35 | 386,125 | -0.82(-0.66%) |
Mar 28, 2017 | 123.78 | 124.63 | 123.54 | 124.17 | 1,476,485 | +1.01(+0.82%) |
Mar 27, 2017 | 123.23 | 123.62 | 122.84 | 123.15 | 2,411,564 | +0.43(+0.35%) |
Mar 24, 2017 | 123.69 | 123.94 | 122.47 | 122.73 | 1,842,361 | +2.80(+2.34%) |
Mar 23, 2017 | 119.91 | 120.37 | 119.53 | 119.92 | 286,590 | +0.28(+0.23%) |
Mar 22, 2017 | 117.93 | 119.94 | 117.87 | 119.64 | 570,985 | +2.41(+2.06%) |
Mar 21, 2017 | 120.36 | 120.48 | 117.07 | 117.23 | 1,507,270 | -1.81(-1.52%) |
Mar 20, 2017 | 119.57 | 119.87 | 118.77 | 119.04 | 622,399 | +0.34(+0.29%) |
Mar 17, 2017 | 118.04 | 119.19 | 117.80 | 118.70 | 1,110,185 | +1.59(+1.36%) |
Mar 16, 2017 | 115.91 | 117.17 | 115.83 | 117.11 | 457,036 | +0.11(+0.09%) |
Mar 15, 2017 | 115.87 | 117.22 | 115.62 | 117.00 | 903,940 | +1.93(+1.68%) |
Mar 14, 2017 | 115.79 | 115.85 | 114.95 | 115.07 | 444,897 | -0.19(-0.16%) |
Mar 13, 2017 | 114.67 | 115.51 | 114.55 | 115.25 | 903,158 | -0.75(-0.65%) |
Mar 10, 2017 | 115.52 | 116.11 | 115.02 | 116.01 | 1,094,839 | +3.48(+3.09%) |
Mar 09, 2017 | 112.46 | 112.80 | 111.98 | 112.53 | 437,590 | +0.46(+0.41%) |
Mar 08, 2017 | 112.13 | 112.45 | 111.68 | 112.06 | 620,416 | +0.72(+0.64%) |
Mar 07, 2017 | 112.53 | 112.66 | 111.21 | 111.35 | 1,330,190 | -1.50(-1.33%) |
Mar 06, 2017 | 112.53 | 113.14 | 112.09 | 112.85 | 533,725 | -1.28(-1.12%) |
Mar 03, 2017 | 113.93 | 114.14 | 113.06 | 114.13 | 844,549 | +1.31(+1.16%) |
Mar 02, 2017 | 113.02 | 113.73 | 112.74 | 112.82 | 1,036,359 | -1.76(-1.54%) |
Mar 01, 2017 | 113.69 | 115.00 | 113.62 | 114.59 | 1,373,138 | +1.65(+1.46%) |
Feb 28, 2017 | 112.76 | 113.43 | 112.67 | 112.94 | 1,113,713 | -1.12(-0.98%) |
Feb 27, 2017 | 113.49 | 114.17 | 113.30 | 114.06 | 793,630 | +0.34(+0.30%) |
Feb 24, 2017 | 113.49 | 114.11 | 112.89 | 113.72 | 1,554,924 | -1.16(-1.01%) |
Feb 23, 2017 | 115.57 | 115.65 | 114.38 | 114.88 | 823,717 | -0.05(-0.04%) |
Feb 22, 2017 | 116.10 | 116.48 | 114.69 | 114.92 | 2,491,309 | -3.49(-2.95%) |
Feb 21, 2017 | 116.27 | 118.42 | 116.24 | 118.41 | 4,197,815 | +0.66(+0.56%) |
Feb 17, 2017 | 117.75 | 117.75 | 117.75 | 0 | -0.36(-0.31%) | |
Feb 16, 2017 | 117.45 | 118.27 | 117.38 | 118.11 | 1,102,816 | +0.01(+0.01%) |
Feb 15, 2017 | 116.42 | 118.12 | 116.29 | 118.11 | 970,668 | +0.94(+0.80%) |
Feb 14, 2017 | 117.01 | 117.40 | 116.58 | 117.17 | 1,967,499 | -0.23(-0.20%) |
Feb 13, 2017 | 117.06 | 117.52 | 116.70 | 117.40 | 1,135,004 | +1.53(+1.32%) |
Feb 10, 2017 | 115.82 | 116.24 | 115.22 | 115.87 | 853,076 | +0.31(+0.26%) |
Feb 09, 2017 | 115.46 | 116.48 | 115.38 | 115.56 | 884,234 | +0.40(+0.35%) |
Feb 08, 2017 | 114.53 | 115.32 | 114.14 | 115.16 | 919,219 | +0.77(+0.67%) |
Feb 07, 2017 | 113.25 | 114.67 | 113.10 | 114.39 | 1,204,656 | +0.96(+0.84%) |
Feb 06, 2017 | 113.45 | 113.81 | 113.10 | 113.44 | 281,770 | -0.72(-0.63%) |
Feb 03, 2017 | 114.07 | 114.68 | 114.03 | 114.16 | 386,545 | +0.25(+0.22%) |
Feb 02, 2017 | 114.23 | 114.33 | 113.49 | 113.91 | 681,900 | +1.33(+1.18%) |
Feb 01, 2017 | 112.90 | 113.33 | 112.30 | 112.58 | 1,427,283 | -0.08(-0.07%) |
Jan 31, 2017 | 112.89 | 113.22 | 112.29 | 112.67 | 1,546,987 | -0.29(-0.25%) |
Jan 30, 2017 | 112.21 | 113.09 | 111.39 | 112.95 | 1,251,035 | -0.06(-0.05%) |
Jan 27, 2017 | 112.70 | 113.30 | 112.33 | 113.01 | 715,843 | +0.59(+0.53%) |
Jan 26, 2017 | 112.57 | 113.37 | 112.36 | 112.42 | 659,125 | -1.53(-1.34%) |
Jan 25, 2017 | 113.70 | 114.11 | 113.47 | 113.95 | 699,886 | +0.21(+0.19%) |
Jan 24, 2017 | 113.48 | 114.15 | 113.29 | 113.73 | 1,050,676 | +0.35(+0.31%) |
Jan 23, 2017 | 113.19 | 113.52 | 111.92 | 113.38 | 1,692,087 | +0.11(+0.10%) |
Jan 20, 2017 | 112.78 | 113.51 | 112.78 | 113.27 | 848,497 | +0.18(+0.16%) |
Jan 19, 2017 | 112.17 | 113.21 | 111.79 | 113.09 | 2,083,862 | -1.03(-0.90%) |
Jan 18, 2017 | 113.29 | 116.82 | 113.17 | 114.12 | 4,732,386 | +6.55(+6.09%) |
Jan 17, 2017 | 107.31 | 107.95 | 106.62 | 107.57 | 1,488,455 | +0.57(+0.53%) |
Jan 13, 2017 | 107.00 | 107.00 | 107.00 | 0 | +0.49(+0.46%) | |
Jan 12, 2017 | 105.74 | 106.56 | 104.87 | 106.51 | 769,257 | +1.20(+1.14%) |
Jan 11, 2017 | 104.17 | 105.34 | 104.12 | 105.32 | 452,174 | +0.77(+0.74%) |
Jan 10, 2017 | 104.48 | 104.99 | 104.48 | 104.55 | 879,908 | +0.15(+0.14%) |
Jan 09, 2017 | 103.03 | 104.62 | 103.02 | 104.40 | 598,553 | +1.27(+1.23%) |
Jan 06, 2017 | 102.61 | 103.56 | 102.36 | 103.13 | 388,568 | -0.11(-0.11%) |
Jan 05, 2017 | 102.83 | 103.85 | 102.78 | 103.24 | 532,038 | +1.22(+1.20%) |
Jan 04, 2017 | 101.94 | 102.41 | 101.73 | 102.01 | 911,817 | -0.49(-0.48%) |