Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 123.28 | 124.21 | 122.95 | 123.25 | 1,042,059 | -0.62(-0.50%) |
Mar 30, 2017 | 123.63 | 124.17 | 123.10 | 123.86 | 809,202 | +0.20(+0.16%) |
Mar 29, 2017 | 123.40 | 124.18 | 123.22 | 123.66 | 953,953 | +0.02(+0.01%) |
Mar 28, 2017 | 122.00 | 124.04 | 121.56 | 123.64 | 1,747,836 | +1.65(+1.36%) |
Mar 27, 2017 | 121.18 | 122.35 | 120.20 | 121.99 | 1,490,490 | -0.90(-0.74%) |
Mar 24, 2017 | 124.09 | 124.60 | 122.38 | 122.89 | 1,185,970 | -1.18(-0.95%) |
Mar 23, 2017 | 123.62 | 124.93 | 123.12 | 124.08 | 984,814 | +0.29(+0.24%) |
Mar 22, 2017 | 122.62 | 124.16 | 122.45 | 123.78 | 1,001,009 | +0.94(+0.76%) |
Mar 21, 2017 | 126.10 | 126.49 | 122.56 | 122.85 | 1,251,629 | -2.92(-2.32%) |
Mar 20, 2017 | 125.94 | 126.52 | 125.46 | 125.76 | 1,159,481 | -0.18(-0.14%) |
Mar 17, 2017 | 126.30 | 126.76 | 125.37 | 125.94 | 2,183,545 | +0.42(+0.34%) |
Mar 16, 2017 | 126.23 | 126.72 | 125.35 | 125.52 | 1,198,403 | -0.29(-0.23%) |
Mar 15, 2017 | 123.81 | 126.57 | 123.45 | 125.81 | 1,244,361 | +2.83(+2.30%) |
Mar 14, 2017 | 123.40 | 123.62 | 121.65 | 122.98 | 933,238 | -1.57(-1.26%) |
Mar 13, 2017 | 123.72 | 124.65 | 123.50 | 124.55 | 1,328,023 | +1.06(+0.86%) |
Mar 10, 2017 | 122.36 | 123.59 | 121.86 | 123.49 | 1,248,622 | +2.17(+1.79%) |
Mar 09, 2017 | 122.83 | 123.69 | 120.47 | 121.32 | 2,245,296 | -1.90(-1.54%) |
Mar 08, 2017 | 123.87 | 124.46 | 123.03 | 123.22 | 994,338 | -0.76(-0.61%) |
Mar 07, 2017 | 123.98 | 124.45 | 123.03 | 123.98 | 1,113,292 | -0.27(-0.22%) |
Mar 06, 2017 | 123.14 | 124.47 | 123.12 | 124.25 | 1,031,058 | +0.40(+0.32%) |
Mar 03, 2017 | 123.38 | 124.19 | 123.02 | 123.85 | 1,120,458 | +0.90(+0.73%) |
Mar 02, 2017 | 124.40 | 124.40 | 122.77 | 122.95 | 1,301,233 | -1.64(-1.31%) |
Mar 01, 2017 | 123.03 | 124.90 | 122.46 | 124.59 | 1,314,960 | +3.55(+2.94%) |
Feb 28, 2017 | 121.94 | 122.18 | 120.73 | 121.04 | 1,380,608 | -1.16(-0.95%) |
Feb 27, 2017 | 122.06 | 122.84 | 121.47 | 122.19 | 894,054 | -0.03(-0.02%) |
Feb 24, 2017 | 121.04 | 122.22 | 120.58 | 122.22 | 1,066,405 | +0.68(+0.56%) |
Feb 23, 2017 | 124.61 | 124.97 | 121.08 | 121.54 | 1,537,233 | -2.56(-2.06%) |
Feb 22, 2017 | 124.48 | 125.09 | 123.73 | 124.10 | 1,210,555 | -1.01(-0.80%) |
Feb 21, 2017 | 123.86 | 125.24 | 123.76 | 125.11 | 2,334,323 | +1.30(+1.05%) |
Feb 17, 2017 | 123.81 | 123.81 | 123.81 | 0 | +0.59(+0.48%) | |
Feb 16, 2017 | 123.08 | 123.37 | 122.47 | 123.22 | 1,920,219 | +0.19(+0.16%) |
Feb 15, 2017 | 123.08 | 123.50 | 122.71 | 123.03 | 2,027,304 | -0.02(-0.01%) |
Feb 14, 2017 | 123.17 | 123.52 | 122.07 | 123.04 | 1,799,273 | -0.72(-0.58%) |
Feb 13, 2017 | 122.48 | 124.39 | 122.23 | 123.76 | 2,717,166 | +1.85(+1.52%) |
Feb 10, 2017 | 121.86 | 122.29 | 121.20 | 121.91 | 1,673,807 | +0.34(+0.28%) |
Feb 09, 2017 | 117.96 | 124.24 | 120.20 | 121.57 | 3,477,348 | +3.61(+3.06%) |
Feb 08, 2017 | 118.79 | 119.18 | 117.25 | 117.96 | 2,590,639 | -1.35(-1.13%) |
Feb 07, 2017 | 119.54 | 120.43 | 118.78 | 119.31 | 1,865,928 | +0.78(+0.66%) |
Feb 06, 2017 | 118.53 | 119.01 | 117.95 | 118.53 | 1,470,968 | -0.39(-0.33%) |
Feb 03, 2017 | 118.97 | 119.38 | 118.32 | 118.91 | 1,169,611 | +0.43(+0.36%) |
Feb 02, 2017 | 118.75 | 119.73 | 118.09 | 118.48 | 1,076,356 | -0.80(-0.67%) |
Feb 01, 2017 | 119.76 | 121.43 | 118.79 | 119.29 | 1,607,035 | +0.25(+0.21%) |
Jan 31, 2017 | 118.22 | 119.23 | 116.80 | 119.03 | 2,447,569 | +0.00(+0.00%) |
Jan 30, 2017 | 118.91 | 119.26 | 117.74 | 119.03 | 1,298,553 | -0.11(-0.09%) |
Jan 27, 2017 | 119.42 | 119.83 | 118.78 | 119.14 | 981,759 | -0.25(-0.21%) |
Jan 26, 2017 | 120.04 | 121.74 | 118.77 | 119.39 | 1,861,451 | -0.33(-0.28%) |
Jan 25, 2017 | 118.44 | 120.04 | 118.19 | 119.72 | 1,824,490 | +2.31(+1.97%) |
Jan 24, 2017 | 115.01 | 117.79 | 114.90 | 117.42 | 1,367,534 | +2.87(+2.50%) |
Jan 23, 2017 | 114.32 | 114.77 | 113.50 | 114.55 | 981,204 | -0.09(-0.08%) |
Jan 20, 2017 | 114.44 | 115.08 | 113.88 | 114.64 | 1,119,023 | +0.49(+0.43%) |
Jan 19, 2017 | 114.17 | 114.94 | 113.66 | 114.14 | 1,411,268 | +0.87(+0.76%) |
Jan 18, 2017 | 112.49 | 113.30 | 112.13 | 113.28 | 1,011,957 | +0.79(+0.71%) |
Jan 17, 2017 | 112.84 | 113.50 | 111.87 | 112.48 | 1,471,114 | -0.86(-0.76%) |
Jan 13, 2017 | 113.34 | 113.34 | 113.34 | 0 | +1.15(+1.02%) | |
Jan 12, 2017 | 113.72 | 113.87 | 108.55 | 112.19 | 3,211,611 | -1.74(-1.53%) |
Jan 11, 2017 | 113.32 | 114.23 | 112.59 | 113.93 | 1,034,378 | +0.93(+0.82%) |
Jan 10, 2017 | 112.03 | 113.41 | 111.50 | 113.00 | 1,944,747 | +1.73(+1.56%) |
Jan 09, 2017 | 113.20 | 113.20 | 111.12 | 111.27 | 1,142,863 | -1.05(-0.94%) |
Jan 06, 2017 | 111.95 | 113.27 | 110.94 | 112.32 | 1,140,508 | +0.78(+0.70%) |
Jan 05, 2017 | 112.68 | 113.51 | 110.80 | 111.54 | 1,713,399 | -1.52(-1.35%) |
Jan 04, 2017 | 113.26 | 114.01 | 112.62 | 113.06 | 1,455,305 | -0.13(-0.11%) |