Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 121.49 | 121.87 | 119.22 | 121.24 | 2,033,669 | -0.84(-0.69%) |
Mar 30, 2017 | 120.70 | 122.93 | 120.00 | 122.08 | 1,837,537 | +1.36(+1.13%) |
Mar 29, 2017 | 118.53 | 121.44 | 118.03 | 120.72 | 1,844,154 | +2.19(+1.85%) |
Mar 28, 2017 | 118.64 | 119.50 | 118.04 | 118.53 | 1,115,367 | -0.30(-0.25%) |
Mar 27, 2017 | 117.67 | 119.05 | 115.58 | 118.83 | 2,400,397 | -0.43(-0.36%) |
Mar 24, 2017 | 120.94 | 121.43 | 118.73 | 119.26 | 1,292,350 | -1.00(-0.83%) |
Mar 23, 2017 | 119.79 | 121.07 | 119.55 | 120.26 | 1,409,885 | +0.18(+0.15%) |
Mar 22, 2017 | 118.72 | 120.22 | 118.09 | 120.08 | 1,394,955 | +1.38(+1.16%) |
Mar 21, 2017 | 120.89 | 120.98 | 116.96 | 118.70 | 2,073,205 | -1.50(-1.25%) |
Mar 20, 2017 | 122.18 | 122.29 | 119.61 | 120.20 | 1,392,905 | -1.88(-1.54%) |
Mar 17, 2017 | 123.07 | 123.61 | 121.34 | 122.08 | 2,441,178 | -0.33(-0.27%) |
Mar 16, 2017 | 122.14 | 124.05 | 121.76 | 122.41 | 1,476,942 | +0.29(+0.24%) |
Mar 15, 2017 | 121.74 | 122.73 | 121.02 | 122.12 | 1,909,055 | +0.52(+0.43%) |
Mar 14, 2017 | 124.67 | 124.85 | 121.50 | 121.60 | 1,757,468 | -3.14(-2.52%) |
Mar 13, 2017 | 126.94 | 126.94 | 124.13 | 124.74 | 1,459,714 | -2.57(-2.02%) |
Mar 10, 2017 | 127.53 | 128.20 | 125.44 | 127.31 | 1,710,651 | +0.76(+0.60%) |
Mar 09, 2017 | 127.41 | 127.81 | 124.16 | 126.55 | 2,182,253 | -0.86(-0.67%) |
Mar 08, 2017 | 129.60 | 131.34 | 126.17 | 127.41 | 3,160,128 | -1.77(-1.37%) |
Mar 07, 2017 | 132.37 | 133.19 | 128.90 | 129.18 | 1,318,432 | -4.15(-3.11%) |
Mar 06, 2017 | 134.86 | 135.86 | 133.06 | 133.33 | 1,209,052 | -1.66(-1.23%) |
Mar 03, 2017 | 132.40 | 135.21 | 132.24 | 134.99 | 1,692,814 | +2.05(+1.54%) |
Mar 02, 2017 | 133.80 | 134.41 | 132.53 | 132.94 | 1,244,533 | -1.27(-0.95%) |
Mar 01, 2017 | 132.50 | 135.11 | 131.43 | 134.21 | 1,897,817 | +2.96(+2.26%) |
Feb 28, 2017 | 131.71 | 132.17 | 130.61 | 131.25 | 1,756,176 | -0.95(-0.72%) |
Feb 27, 2017 | 131.20 | 132.53 | 130.66 | 132.20 | 1,311,511 | +0.66(+0.50%) |
Feb 24, 2017 | 131.37 | 132.46 | 130.00 | 131.54 | 1,657,255 | +1.10(+0.84%) |
Feb 23, 2017 | 130.51 | 131.56 | 128.93 | 130.44 | 1,825,977 | -0.39(-0.30%) |
Feb 22, 2017 | 129.38 | 131.99 | 129.36 | 130.83 | 1,243,107 | +0.94(+0.72%) |
Feb 21, 2017 | 129.71 | 132.48 | 129.42 | 129.89 | 2,715,532 | +1.07(+0.83%) |
Feb 17, 2017 | 128.82 | 128.82 | 128.82 | 0 | -1.57(-1.20%) | |
Feb 16, 2017 | 137.71 | 138.21 | 130.18 | 130.39 | 5,186,248 | -1.61(-1.22%) |
Feb 15, 2017 | 129.06 | 132.38 | 129.05 | 132.00 | 2,610,562 | +2.50(+1.93%) |
Feb 14, 2017 | 128.22 | 130.47 | 127.75 | 129.50 | 3,321,846 | +1.73(+1.35%) |
Feb 13, 2017 | 127.22 | 128.15 | 126.04 | 127.77 | 3,021,086 | +1.26(+1.00%) |
Feb 10, 2017 | 127.49 | 127.98 | 125.85 | 126.51 | 1,668,136 | -0.57(-0.45%) |
Feb 09, 2017 | 126.21 | 127.67 | 125.79 | 127.08 | 2,165,516 | +0.71(+0.56%) |
Feb 08, 2017 | 127.12 | 128.58 | 125.69 | 126.37 | 1,758,264 | -1.35(-1.06%) |
Feb 07, 2017 | 128.09 | 128.65 | 126.23 | 127.72 | 1,272,624 | -0.47(-0.37%) |
Feb 06, 2017 | 125.69 | 128.30 | 125.50 | 128.19 | 1,684,582 | +1.21(+0.95%) |
Feb 03, 2017 | 129.11 | 129.11 | 126.74 | 126.98 | 3,027,628 | -1.40(-1.09%) |
Feb 02, 2017 | 130.86 | 132.00 | 127.95 | 128.38 | 2,821,432 | -3.94(-2.98%) |
Feb 01, 2017 | 128.50 | 132.84 | 128.50 | 132.32 | 2,327,563 | +1.64(+1.25%) |
Jan 31, 2017 | 128.01 | 131.07 | 126.10 | 130.68 | 2,052,196 | +2.63(+2.05%) |
Jan 30, 2017 | 128.21 | 128.86 | 127.18 | 128.05 | 1,451,617 | -1.18(-0.91%) |
Jan 27, 2017 | 128.81 | 129.56 | 128.02 | 129.23 | 1,267,015 | +1.03(+0.80%) |
Jan 26, 2017 | 130.05 | 132.48 | 128.06 | 128.20 | 1,856,225 | -1.26(-0.97%) |
Jan 25, 2017 | 130.61 | 131.29 | 128.73 | 129.46 | 2,045,432 | -0.41(-0.32%) |
Jan 24, 2017 | 131.59 | 132.40 | 129.25 | 129.87 | 1,630,092 | -1.62(-1.23%) |
Jan 23, 2017 | 132.23 | 133.09 | 130.70 | 131.49 | 1,545,905 | -0.48(-0.36%) |
Jan 20, 2017 | 135.18 | 135.18 | 131.19 | 131.97 | 1,848,323 | -2.38(-1.77%) |
Jan 19, 2017 | 135.45 | 135.60 | 133.67 | 134.35 | 1,481,293 | -1.52(-1.12%) |
Jan 18, 2017 | 136.25 | 138.47 | 134.97 | 135.87 | 2,121,812 | +0.57(+0.42%) |
Jan 17, 2017 | 136.19 | 136.80 | 134.57 | 135.30 | 1,963,055 | -1.63(-1.19%) |
Jan 13, 2017 | 136.93 | 136.93 | 136.93 | 0 | -0.42(-0.31%) | |
Jan 12, 2017 | 137.85 | 138.36 | 135.13 | 137.35 | 1,948,258 | +0.69(+0.50%) |
Jan 11, 2017 | 143.04 | 143.23 | 134.02 | 136.66 | 4,432,064 | -7.01(-4.88%) |
Jan 10, 2017 | 144.99 | 145.00 | 140.50 | 143.67 | 1,948,090 | -1.10(-0.76%) |
Jan 09, 2017 | 143.70 | 145.00 | 141.23 | 144.77 | 2,608,519 | +1.16(+0.81%) |
Jan 06, 2017 | 139.98 | 144.75 | 137.59 | 143.61 | 3,549,596 | +4.43(+3.18%) |
Jan 05, 2017 | 133.00 | 141.41 | 133.00 | 139.18 | 8,705,421 | +12.07(+9.50%) |
Jan 04, 2017 | 123.60 | 128.61 | 123.20 | 127.11 | 3,118,600 | +4.48(+3.65%) |