Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 136.57 | 137.20 | 135.46 | 136.66 | 66,059 | +0.39(+0.28%) |
Mar 30, 2017 | 136.04 | 136.38 | 134.78 | 136.28 | 102,956 | +0.05(+0.04%) |
Mar 29, 2017 | 140.09 | 142.07 | 130.87 | 136.23 | 174,091 | +4.78(+3.64%) |
Mar 28, 2017 | 130.67 | 131.88 | 128.55 | 131.45 | 59,791 | +0.63(+0.48%) |
Mar 27, 2017 | 129.42 | 130.92 | 128.65 | 130.82 | 40,165 | +0.29(+0.22%) |
Mar 24, 2017 | 131.35 | 132.66 | 130.05 | 130.53 | 44,155 | -0.87(-0.66%) |
Mar 23, 2017 | 130.38 | 132.22 | 129.76 | 131.40 | 50,349 | +1.21(+0.93%) |
Mar 22, 2017 | 129.27 | 130.19 | 128.50 | 130.19 | 69,144 | +0.48(+0.37%) |
Mar 21, 2017 | 131.88 | 131.88 | 128.55 | 129.71 | 85,374 | -1.88(-1.43%) |
Mar 20, 2017 | 131.30 | 131.83 | 130.58 | 131.59 | 51,328 | +0.24(+0.18%) |
Mar 17, 2017 | 128.50 | 131.93 | 128.50 | 131.35 | 198,538 | +3.28(+2.57%) |
Mar 16, 2017 | 129.61 | 130.34 | 127.87 | 128.07 | 50,874 | -1.16(-0.90%) |
Mar 15, 2017 | 127.68 | 129.27 | 127.05 | 129.22 | 84,274 | +1.64(+1.29%) |
Mar 14, 2017 | 127.92 | 128.50 | 126.76 | 127.58 | 33,648 | -0.48(-0.38%) |
Mar 13, 2017 | 126.67 | 128.35 | 126.67 | 128.07 | 48,099 | +0.39(+0.30%) |
Mar 10, 2017 | 126.57 | 128.89 | 126.28 | 127.68 | 43,648 | +1.50(+1.19%) |
Mar 09, 2017 | 126.81 | 126.86 | 125.84 | 126.18 | 38,990 | -0.39(-0.30%) |
Mar 08, 2017 | 127.10 | 127.15 | 126.08 | 126.57 | 58,229 | -0.30(-0.24%) |
Mar 07, 2017 | 127.31 | 128.22 | 126.82 | 126.87 | 36,530 | -0.82(-0.64%) |
Mar 06, 2017 | 127.21 | 128.22 | 126.72 | 127.69 | 57,195 | -0.39(-0.30%) |
Mar 03, 2017 | 129.91 | 131.80 | 127.14 | 128.08 | 54,030 | -1.88(-1.45%) |
Mar 02, 2017 | 130.40 | 130.76 | 128.95 | 129.96 | 68,588 | -0.63(-0.48%) |
Mar 01, 2017 | 130.20 | 130.73 | 129.00 | 130.59 | 99,686 | +2.03(+1.58%) |
Feb 28, 2017 | 128.80 | 128.90 | 127.02 | 128.56 | 107,318 | -0.44(-0.34%) |
Feb 27, 2017 | 127.31 | 129.00 | 127.31 | 129.00 | 78,047 | +1.30(+1.02%) |
Feb 24, 2017 | 125.18 | 127.84 | 125.18 | 127.69 | 38,675 | +1.40(+1.11%) |
Feb 23, 2017 | 127.74 | 127.84 | 126.05 | 126.29 | 48,812 | -1.59(-1.25%) |
Feb 22, 2017 | 126.72 | 127.88 | 126.72 | 127.88 | 44,585 | +0.77(+0.61%) |
Feb 21, 2017 | 126.44 | 127.59 | 125.18 | 127.11 | 75,452 | +0.63(+0.50%) |
Feb 17, 2017 | 126.48 | 126.48 | 126.48 | 0 | +0.72(+0.58%) | |
Feb 16, 2017 | 124.75 | 125.86 | 123.59 | 125.76 | 57,106 | +1.21(+0.97%) |
Feb 15, 2017 | 122.86 | 124.65 | 122.86 | 124.55 | 42,087 | +1.21(+0.98%) |
Feb 14, 2017 | 124.75 | 124.75 | 123.15 | 123.34 | 47,384 | -1.45(-1.16%) |
Feb 13, 2017 | 124.45 | 126.15 | 124.36 | 124.79 | 52,120 | -0.10(-0.08%) |
Feb 10, 2017 | 123.92 | 125.88 | 123.88 | 124.89 | 56,246 | +1.50(+1.21%) |
Feb 09, 2017 | 122.67 | 125.08 | 122.67 | 123.39 | 75,426 | +0.44(+0.35%) |
Feb 08, 2017 | 121.61 | 123.10 | 120.59 | 122.96 | 74,975 | +0.92(+0.75%) |
Feb 07, 2017 | 123.44 | 123.73 | 121.75 | 122.04 | 52,206 | -1.30(-1.06%) |
Feb 06, 2017 | 123.44 | 123.97 | 122.47 | 123.34 | 66,929 | -0.44(-0.35%) |
Feb 03, 2017 | 122.09 | 123.92 | 121.75 | 123.78 | 90,880 | +2.27(+1.87%) |
Feb 02, 2017 | 122.96 | 122.96 | 121.12 | 121.51 | 80,339 | -1.30(-1.06%) |
Feb 01, 2017 | 123.68 | 123.90 | 122.28 | 122.81 | 95,612 | -0.72(-0.59%) |
Jan 31, 2017 | 122.96 | 123.88 | 122.23 | 123.54 | 66,255 | +0.19(+0.16%) |
Jan 30, 2017 | 125.37 | 125.37 | 123.25 | 123.34 | 59,760 | -1.98(-1.58%) |
Jan 27, 2017 | 126.24 | 126.48 | 124.15 | 125.32 | 49,026 | -1.02(-0.80%) |
Jan 26, 2017 | 125.90 | 126.44 | 125.42 | 126.34 | 89,182 | +0.72(+0.58%) |
Jan 25, 2017 | 123.97 | 126.00 | 123.97 | 125.61 | 371,107 | +1.79(+1.44%) |
Jan 24, 2017 | 123.83 | 124.61 | 122.72 | 123.83 | 97,025 | +0.68(+0.55%) |
Jan 23, 2017 | 123.63 | 125.91 | 122.09 | 123.15 | 74,537 | -0.97(-0.78%) |
Jan 20, 2017 | 124.02 | 125.47 | 123.78 | 124.12 | 67,903 | -0.14(-0.12%) |
Jan 19, 2017 | 125.66 | 126.19 | 123.20 | 124.26 | 58,093 | -1.40(-1.11%) |
Jan 18, 2017 | 127.11 | 127.74 | 125.52 | 125.66 | 60,868 | -0.72(-0.57%) |
Jan 17, 2017 | 127.98 | 129.09 | 126.34 | 126.39 | 98,206 | -1.93(-1.51%) |
Jan 13, 2017 | 128.32 | 128.32 | 128.32 | 0 | -0.05(-0.04%) | |
Jan 12, 2017 | 128.71 | 128.71 | 126.19 | 128.37 | 78,493 | -0.24(-0.19%) |
Jan 11, 2017 | 128.13 | 129.00 | 127.74 | 128.61 | 94,659 | -0.39(-0.30%) |
Jan 10, 2017 | 128.41 | 129.24 | 128.03 | 129.00 | 103,988 | +0.82(+0.64%) |
Jan 09, 2017 | 127.55 | 129.62 | 124.98 | 128.17 | 84,348 | -0.48(-0.38%) |
Jan 06, 2017 | 130.25 | 131.22 | 128.32 | 128.66 | 100,846 | -1.79(-1.37%) |
Jan 05, 2017 | 133.63 | 133.63 | 130.01 | 130.44 | 99,634 | -3.81(-2.84%) |
Jan 04, 2017 | 128.95 | 135.61 | 126.53 | 134.26 | 243,372 | -5.80(-4.14%) |