Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 118.61 | 119.08 | 118.46 | 118.72 | 8,520,847 | +0.25(+0.21%) |
Mar 30, 2017 | 118.77 | 119.12 | 118.32 | 118.47 | 6,894,472 | -0.86(-0.72%) |
Mar 29, 2017 | 119.22 | 119.45 | 119.05 | 119.33 | 4,911,042 | +0.29(+0.24%) |
Mar 28, 2017 | 119.74 | 119.83 | 118.78 | 119.04 | 7,112,137 | -0.49(-0.41%) |
Mar 27, 2017 | 119.93 | 120.08 | 119.27 | 119.53 | 8,518,573 | +0.67(+0.56%) |
Mar 24, 2017 | 118.50 | 119.21 | 118.39 | 118.86 | 6,879,634 | +0.19(+0.16%) |
Mar 23, 2017 | 119.15 | 119.25 | 118.32 | 118.67 | 6,196,353 | -0.16(-0.13%) |
Mar 22, 2017 | 118.87 | 119.15 | 118.68 | 118.83 | 7,287,340 | +0.29(+0.24%) |
Mar 21, 2017 | 117.77 | 118.80 | 117.76 | 118.54 | 9,567,682 | +0.98(+0.83%) |
Mar 20, 2017 | 117.31 | 117.59 | 117.20 | 117.56 | 3,993,602 | +0.57(+0.49%) |
Mar 17, 2017 | 117.04 | 117.27 | 116.91 | 116.99 | 4,683,039 | +0.26(+0.22%) |
Mar 16, 2017 | 117.27 | 117.29 | 116.69 | 116.73 | 9,320,956 | +0.48(+0.41%) |
Mar 15, 2017 | 114.29 | 116.25 | 114.02 | 116.25 | 13,523,034 | +2.13(+1.87%) |
Mar 14, 2017 | 114.54 | 115.01 | 114.03 | 114.12 | 5,300,485 | -0.62(-0.54%) |
Mar 13, 2017 | 114.63 | 114.91 | 114.50 | 114.74 | 5,805,641 | +0.02(+0.02%) |
Mar 10, 2017 | 114.45 | 114.73 | 114.13 | 114.72 | 7,929,500 | +0.25(+0.22%) |
Mar 09, 2017 | 114.78 | 115.03 | 114.41 | 114.47 | 6,408,724 | -0.59(-0.51%) |
Mar 08, 2017 | 114.99 | 115.36 | 114.94 | 115.06 | 7,617,779 | -0.72(-0.62%) |
Mar 07, 2017 | 116.13 | 116.25 | 115.61 | 115.78 | 6,845,257 | -0.94(-0.81%) |
Mar 06, 2017 | 117.35 | 117.35 | 116.63 | 116.72 | 4,881,091 | -0.79(-0.67%) |
Mar 03, 2017 | 116.95 | 117.73 | 116.44 | 117.51 | 10,665,818 | -0.07(-0.06%) |
Mar 02, 2017 | 117.76 | 118.34 | 117.22 | 117.58 | 10,983,192 | -1.48(-1.24%) |
Mar 01, 2017 | 117.98 | 119.12 | 117.95 | 119.06 | 8,678,417 | -0.17(-0.14%) |
Feb 28, 2017 | 119.71 | 119.84 | 118.82 | 119.23 | 8,695,523 | +0.11(+0.09%) |
Feb 27, 2017 | 119.73 | 120.40 | 119.12 | 119.12 | 9,255,871 | -0.58(-0.48%) |
Feb 24, 2017 | 119.74 | 119.88 | 119.25 | 119.70 | 9,808,957 | +0.76(+0.64%) |
Feb 23, 2017 | 118.76 | 119.16 | 118.67 | 118.94 | 7,521,584 | +1.03(+0.87%) |
Feb 22, 2017 | 117.86 | 118.02 | 117.24 | 117.91 | 6,055,498 | +0.16(+0.14%) |
Feb 21, 2017 | 117.04 | 118.00 | 116.77 | 117.75 | 6,164,712 | +0.07(+0.06%) |
Feb 17, 2017 | 117.68 | 117.68 | 117.68 | 0 | -0.40(-0.34%) | |
Feb 16, 2017 | 117.93 | 118.35 | 117.83 | 118.08 | 6,378,090 | +0.63(+0.54%) |
Feb 15, 2017 | 116.33 | 117.48 | 116.25 | 117.45 | 7,080,289 | +0.52(+0.44%) |
Feb 14, 2017 | 117.51 | 117.56 | 116.38 | 116.93 | 6,924,842 | +0.13(+0.11%) |
Feb 13, 2017 | 116.73 | 116.95 | 116.15 | 116.80 | 7,353,124 | -0.80(-0.68%) |
Feb 10, 2017 | 116.68 | 117.86 | 116.67 | 117.60 | 9,072,146 | +0.31(+0.26%) |
Feb 09, 2017 | 118.19 | 118.58 | 117.20 | 117.29 | 8,162,495 | -0.90(-0.76%) |
Feb 08, 2017 | 118.09 | 118.59 | 117.81 | 118.19 | 9,630,101 | +0.73(+0.62%) |
Feb 07, 2017 | 117.31 | 117.74 | 117.20 | 117.46 | 8,612,556 | -0.24(-0.20%) |
Feb 06, 2017 | 117.07 | 117.74 | 116.74 | 117.70 | 8,534,905 | +1.57(+1.35%) |
Feb 03, 2017 | 115.73 | 116.36 | 115.71 | 116.13 | 9,455,464 | +0.29(+0.25%) |
Feb 02, 2017 | 116.26 | 116.57 | 115.62 | 115.84 | 7,187,691 | +0.64(+0.56%) |
Feb 01, 2017 | 114.66 | 115.45 | 114.14 | 115.20 | 6,931,509 | -0.35(-0.30%) |
Jan 31, 2017 | 115.27 | 115.82 | 115.18 | 115.55 | 10,408,301 | +1.58(+1.39%) |
Jan 30, 2017 | 113.61 | 114.29 | 113.53 | 113.97 | 7,683,697 | +0.48(+0.42%) |
Jan 27, 2017 | 112.93 | 113.55 | 112.81 | 113.49 | 6,706,570 | +0.23(+0.20%) |
Jan 26, 2017 | 113.24 | 113.50 | 112.83 | 113.26 | 5,389,073 | -1.06(-0.93%) |
Jan 25, 2017 | 114.14 | 114.44 | 113.68 | 114.32 | 6,692,908 | -0.95(-0.82%) |
Jan 24, 2017 | 115.69 | 116.02 | 114.94 | 115.27 | 5,797,874 | -0.52(-0.45%) |
Jan 23, 2017 | 115.51 | 116.17 | 115.20 | 115.79 | 6,368,821 | +0.74(+0.64%) |
Jan 20, 2017 | 114.65 | 115.76 | 114.32 | 115.05 | 12,261,510 | +0.28(+0.24%) |
Jan 19, 2017 | 114.32 | 114.96 | 113.94 | 114.77 | 6,435,598 | -0.10(-0.09%) |
Jan 18, 2017 | 115.74 | 115.92 | 114.56 | 114.87 | 6,492,888 | -0.98(-0.85%) |
Jan 17, 2017 | 115.89 | 115.96 | 115.50 | 115.85 | 9,136,683 | +1.64(+1.44%) |
Jan 13, 2017 | 114.21 | 114.21 | 114.21 | 0 | +0.30(+0.26%) | |
Jan 12, 2017 | 114.52 | 114.93 | 113.81 | 113.91 | 8,456,127 | +0.41(+0.36%) |
Jan 11, 2017 | 112.87 | 114.19 | 112.17 | 113.50 | 9,916,396 | +0.35(+0.31%) |
Jan 10, 2017 | 112.94 | 113.45 | 112.64 | 113.15 | 6,089,949 | +0.48(+0.43%) |
Jan 09, 2017 | 112.39 | 113.04 | 112.18 | 112.67 | 5,673,486 | +0.92(+0.82%) |
Jan 06, 2017 | 111.81 | 112.38 | 111.57 | 111.75 | 7,686,070 | -0.83(-0.74%) |
Jan 05, 2017 | 112.16 | 112.94 | 112.07 | 112.58 | 9,605,630 | +1.72(+1.55%) |
Jan 04, 2017 | 111.06 | 111.22 | 110.61 | 110.86 | 4,882,893 | +0.39(+0.35%) |