Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 115.52 | 116.02 | 115.29 | 115.31 | 827,738 | -0.62(-0.53%) |
Mar 30, 2017 | 115.51 | 116.47 | 115.51 | 115.93 | 465,416 | +0.02(+0.02%) |
Mar 29, 2017 | 115.59 | 116.09 | 115.13 | 115.91 | 612,290 | +0.12(+0.10%) |
Mar 28, 2017 | 115.38 | 116.25 | 114.82 | 115.79 | 1,044,984 | +0.30(+0.26%) |
Mar 27, 2017 | 115.23 | 115.86 | 114.82 | 115.49 | 800,368 | -0.45(-0.39%) |
Mar 24, 2017 | 116.10 | 116.54 | 115.49 | 115.94 | 710,642 | +0.09(+0.08%) |
Mar 23, 2017 | 115.74 | 116.52 | 115.06 | 115.85 | 928,680 | -0.03(-0.03%) |
Mar 22, 2017 | 113.29 | 116.45 | 113.29 | 115.88 | 1,362,882 | -0.28(-0.24%) |
Mar 21, 2017 | 117.12 | 117.31 | 115.52 | 116.16 | 1,384,528 | -0.54(-0.46%) |
Mar 20, 2017 | 117.91 | 117.94 | 116.32 | 116.70 | 805,813 | -1.09(-0.93%) |
Mar 17, 2017 | 117.78 | 118.21 | 117.17 | 117.79 | 1,690,717 | +0.53(+0.45%) |
Mar 16, 2017 | 117.76 | 117.93 | 116.71 | 117.26 | 713,174 | -0.39(-0.33%) |
Mar 15, 2017 | 118.06 | 118.06 | 116.80 | 117.65 | 869,245 | +0.28(+0.24%) |
Mar 14, 2017 | 117.86 | 118.11 | 116.93 | 117.37 | 585,252 | -0.52(-0.44%) |
Mar 13, 2017 | 117.20 | 117.94 | 117.07 | 117.89 | 630,132 | +0.61(+0.52%) |
Mar 10, 2017 | 118.21 | 118.30 | 116.86 | 117.28 | 976,525 | -0.17(-0.14%) |
Mar 09, 2017 | 117.67 | 118.03 | 116.88 | 117.45 | 1,059,594 | +0.00(+0.00%) |
Mar 08, 2017 | 117.24 | 117.98 | 116.68 | 117.45 | 1,030,688 | +0.50(+0.43%) |
Mar 07, 2017 | 117.19 | 117.45 | 116.70 | 116.95 | 614,427 | -0.07(-0.06%) |
Mar 06, 2017 | 116.82 | 117.41 | 116.51 | 117.02 | 633,808 | -0.48(-0.41%) |
Mar 03, 2017 | 116.46 | 117.54 | 116.11 | 117.50 | 641,720 | +0.86(+0.74%) |
Mar 02, 2017 | 116.75 | 117.23 | 116.08 | 116.64 | 636,792 | -0.47(-0.40%) |
Mar 01, 2017 | 116.18 | 117.42 | 115.97 | 117.11 | 1,046,059 | +1.71(+1.48%) |
Feb 28, 2017 | 115.53 | 116.15 | 115.09 | 115.40 | 1,208,869 | -0.18(-0.16%) |
Feb 27, 2017 | 116.04 | 116.70 | 115.45 | 115.58 | 1,190,369 | -0.72(-0.62%) |
Feb 24, 2017 | 114.71 | 116.32 | 114.37 | 116.30 | 1,031,122 | +1.40(+1.22%) |
Feb 23, 2017 | 114.16 | 115.09 | 113.57 | 114.90 | 1,237,458 | +1.08(+0.95%) |
Feb 22, 2017 | 112.10 | 114.73 | 111.02 | 113.82 | 1,988,516 | +1.43(+1.27%) |
Feb 21, 2017 | 110.48 | 112.53 | 110.48 | 112.39 | 1,011,149 | +0.41(+0.37%) |
Feb 17, 2017 | 111.98 | 111.98 | 111.98 | 0 | +0.73(+0.66%) | |
Feb 16, 2017 | 111.24 | 111.50 | 110.44 | 111.25 | 835,304 | +0.17(+0.15%) |
Feb 15, 2017 | 110.14 | 111.28 | 110.03 | 111.08 | 1,337,948 | +0.94(+0.85%) |
Feb 14, 2017 | 109.56 | 110.36 | 109.48 | 110.14 | 859,874 | +0.04(+0.04%) |
Feb 13, 2017 | 109.56 | 110.30 | 109.36 | 110.10 | 1,079,906 | +1.03(+0.94%) |
Feb 10, 2017 | 109.56 | 110.11 | 108.85 | 109.07 | 1,226,602 | -0.40(-0.37%) |
Feb 09, 2017 | 107.78 | 110.44 | 107.41 | 109.47 | 1,895,746 | +1.69(+1.57%) |
Feb 08, 2017 | 106.61 | 108.36 | 106.20 | 107.78 | 1,224,149 | +1.36(+1.28%) |
Feb 07, 2017 | 106.84 | 106.90 | 106.12 | 106.42 | 999,641 | -0.43(-0.40%) |
Feb 06, 2017 | 106.51 | 106.89 | 106.00 | 106.85 | 879,333 | +0.13(+0.12%) |
Feb 03, 2017 | 106.41 | 107.17 | 104.51 | 106.72 | 1,188,335 | +1.26(+1.19%) |
Feb 02, 2017 | 104.64 | 105.95 | 104.53 | 105.46 | 1,313,965 | +0.08(+0.08%) |
Feb 01, 2017 | 107.13 | 107.23 | 104.72 | 105.38 | 1,703,918 | -2.05(-1.91%) |
Jan 31, 2017 | 107.94 | 108.25 | 107.04 | 107.43 | 988,758 | -0.72(-0.67%) |
Jan 30, 2017 | 108.05 | 108.60 | 107.34 | 108.15 | 954,611 | +0.05(+0.05%) |
Jan 27, 2017 | 108.09 | 108.29 | 107.45 | 108.10 | 1,039,556 | +0.25(+0.23%) |
Jan 26, 2017 | 108.50 | 108.81 | 107.81 | 107.85 | 850,631 | -0.69(-0.64%) |
Jan 25, 2017 | 108.80 | 109.35 | 108.44 | 108.54 | 874,628 | +0.02(+0.02%) |
Jan 24, 2017 | 108.91 | 109.00 | 108.06 | 108.52 | 1,105,865 | -0.14(-0.13%) |
Jan 23, 2017 | 109.49 | 109.91 | 108.52 | 108.66 | 873,627 | -0.91(-0.83%) |
Jan 20, 2017 | 110.06 | 110.32 | 108.84 | 109.57 | 1,163,743 | +0.22(+0.20%) |
Jan 19, 2017 | 109.87 | 110.78 | 109.07 | 109.35 | 628,900 | -0.73(-0.66%) |
Jan 18, 2017 | 110.82 | 110.82 | 109.85 | 110.08 | 731,663 | -0.36(-0.33%) |
Jan 17, 2017 | 110.31 | 111.50 | 109.76 | 110.44 | 996,815 | +0.14(+0.13%) |
Jan 13, 2017 | 110.30 | 110.30 | 110.30 | 0 | +0.88(+0.80%) | |
Jan 12, 2017 | 108.54 | 109.61 | 107.84 | 109.42 | 850,302 | +0.88(+0.81%) |
Jan 11, 2017 | 107.98 | 108.55 | 107.79 | 108.54 | 536,148 | +0.31(+0.29%) |
Jan 10, 2017 | 107.96 | 108.60 | 107.55 | 108.23 | 729,605 | +0.13(+0.12%) |
Jan 09, 2017 | 109.76 | 109.89 | 107.81 | 108.10 | 939,882 | -1.73(-1.58%) |
Jan 06, 2017 | 108.41 | 110.00 | 108.17 | 109.83 | 778,387 | +1.22(+1.12%) |
Jan 05, 2017 | 108.46 | 109.18 | 108.01 | 108.61 | 831,208 | -0.04(-0.04%) |
Jan 04, 2017 | 107.32 | 108.73 | 107.31 | 108.65 | 679,505 | +1.31(+1.22%) |