Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 124.71 | 125.65 | 124.38 | 124.68 | 1,030,065 | -0.63(-0.50%) |
Mar 30, 2017 | 125.07 | 125.62 | 124.53 | 125.31 | 799,889 | +0.21(+0.16%) |
Mar 29, 2017 | 124.84 | 125.63 | 124.66 | 125.10 | 942,973 | +0.02(+0.01%) |
Mar 28, 2017 | 123.42 | 125.49 | 122.97 | 125.08 | 1,727,719 | +1.67(+1.36%) |
Mar 27, 2017 | 122.59 | 123.77 | 121.60 | 123.41 | 1,473,335 | -0.92(-0.74%) |
Mar 24, 2017 | 125.54 | 126.05 | 123.81 | 124.33 | 1,172,320 | -1.20(-0.95%) |
Mar 23, 2017 | 125.06 | 126.39 | 124.56 | 125.52 | 973,479 | +0.30(+0.24%) |
Mar 22, 2017 | 124.05 | 125.61 | 123.87 | 125.22 | 989,488 | +0.95(+0.76%) |
Mar 21, 2017 | 127.57 | 127.97 | 123.99 | 124.28 | 1,237,223 | -2.95(-2.32%) |
Mar 20, 2017 | 127.41 | 128.00 | 126.92 | 127.23 | 1,146,135 | -0.18(-0.14%) |
Mar 17, 2017 | 127.77 | 128.23 | 126.83 | 127.41 | 2,158,413 | +0.43(+0.34%) |
Mar 16, 2017 | 127.70 | 128.19 | 126.81 | 126.98 | 1,184,610 | -0.30(-0.23%) |
Mar 15, 2017 | 125.25 | 128.04 | 124.89 | 127.28 | 1,230,039 | +2.86(+2.30%) |
Mar 14, 2017 | 124.84 | 125.06 | 123.06 | 124.42 | 922,497 | -1.58(-1.26%) |
Mar 13, 2017 | 125.16 | 126.10 | 124.94 | 126.00 | 1,312,738 | +1.07(+0.86%) |
Mar 10, 2017 | 123.79 | 125.03 | 123.28 | 124.93 | 1,234,250 | +2.19(+1.79%) |
Mar 09, 2017 | 124.26 | 125.13 | 121.87 | 122.73 | 2,219,453 | -1.92(-1.54%) |
Mar 08, 2017 | 125.31 | 125.91 | 124.46 | 124.66 | 982,893 | -0.77(-0.61%) |
Mar 07, 2017 | 125.42 | 125.90 | 124.47 | 125.42 | 1,100,478 | -0.27(-0.22%) |
Mar 06, 2017 | 124.57 | 125.92 | 124.55 | 125.69 | 1,019,191 | +0.40(+0.32%) |
Mar 03, 2017 | 124.81 | 125.63 | 124.45 | 125.29 | 1,107,562 | +0.91(+0.73%) |
Mar 02, 2017 | 125.85 | 125.85 | 124.20 | 124.38 | 1,286,256 | -1.66(-1.32%) |
Mar 01, 2017 | 124.47 | 126.35 | 123.88 | 126.04 | 1,299,825 | +3.60(+2.94%) |
Feb 28, 2017 | 123.36 | 123.60 | 122.14 | 122.44 | 1,364,718 | -1.17(-0.95%) |
Feb 27, 2017 | 123.48 | 124.28 | 122.88 | 123.62 | 883,764 | -0.03(-0.02%) |
Feb 24, 2017 | 122.45 | 123.64 | 121.98 | 123.64 | 1,054,131 | +0.68(+0.56%) |
Feb 23, 2017 | 126.06 | 126.42 | 122.50 | 122.96 | 1,519,540 | -2.59(-2.06%) |
Feb 22, 2017 | 125.92 | 126.54 | 125.17 | 125.55 | 1,196,621 | -1.02(-0.80%) |
Feb 21, 2017 | 125.30 | 126.69 | 125.20 | 126.56 | 2,307,456 | +1.31(+1.05%) |
Feb 17, 2017 | 125.25 | 125.25 | 125.25 | 0 | +0.60(+0.48%) | |
Feb 16, 2017 | 124.51 | 124.80 | 123.89 | 124.66 | 1,898,118 | +0.20(+0.16%) |
Feb 15, 2017 | 124.51 | 124.94 | 124.14 | 124.46 | 2,003,970 | -0.02(-0.01%) |
Feb 14, 2017 | 124.61 | 124.96 | 123.49 | 124.47 | 1,778,564 | -0.73(-0.58%) |
Feb 13, 2017 | 123.90 | 125.83 | 123.66 | 125.20 | 2,685,893 | +1.88(+1.52%) |
Feb 10, 2017 | 123.28 | 123.71 | 122.61 | 123.33 | 1,654,542 | +0.34(+0.28%) |
Feb 09, 2017 | 119.33 | 125.69 | 121.60 | 122.98 | 3,437,326 | +3.65(+3.06%) |
Feb 08, 2017 | 120.17 | 120.57 | 118.61 | 119.33 | 2,560,822 | -1.37(-1.13%) |
Feb 07, 2017 | 120.93 | 121.83 | 120.16 | 120.70 | 1,844,452 | +0.79(+0.66%) |
Feb 06, 2017 | 119.91 | 120.40 | 119.32 | 119.91 | 1,454,037 | -0.39(-0.33%) |
Feb 03, 2017 | 120.36 | 120.77 | 119.70 | 120.30 | 1,156,149 | +0.43(+0.36%) |
Feb 02, 2017 | 120.13 | 121.12 | 119.47 | 119.86 | 1,063,968 | -0.81(-0.67%) |
Feb 01, 2017 | 121.16 | 122.84 | 120.17 | 120.67 | 1,588,538 | +0.25(+0.21%) |
Jan 31, 2017 | 119.59 | 120.62 | 118.16 | 120.42 | 2,419,399 | +0.00(+0.00%) |
Jan 30, 2017 | 120.29 | 120.65 | 119.11 | 120.42 | 1,283,607 | -0.11(-0.09%) |
Jan 27, 2017 | 120.81 | 121.22 | 120.16 | 120.53 | 970,459 | -0.25(-0.21%) |
Jan 26, 2017 | 121.44 | 123.16 | 120.15 | 120.78 | 1,840,026 | -0.34(-0.28%) |
Jan 25, 2017 | 119.81 | 121.44 | 119.57 | 121.12 | 1,803,491 | +2.34(+1.97%) |
Jan 24, 2017 | 116.35 | 119.16 | 116.23 | 118.78 | 1,351,794 | +2.90(+2.50%) |
Jan 23, 2017 | 115.65 | 116.10 | 114.83 | 115.88 | 969,911 | -0.09(-0.08%) |
Jan 20, 2017 | 115.78 | 116.42 | 115.20 | 115.97 | 1,106,144 | +0.50(+0.43%) |
Jan 19, 2017 | 115.50 | 116.28 | 114.98 | 115.47 | 1,395,025 | +0.88(+0.76%) |
Jan 18, 2017 | 113.80 | 114.62 | 113.43 | 114.60 | 1,000,310 | +0.80(+0.71%) |
Jan 17, 2017 | 114.15 | 114.82 | 113.17 | 113.79 | 1,454,182 | -0.87(-0.76%) |
Jan 13, 2017 | 114.66 | 114.66 | 114.66 | 0 | +1.16(+1.02%) | |
Jan 12, 2017 | 115.05 | 115.19 | 109.81 | 113.50 | 3,174,646 | -1.76(-1.53%) |
Jan 11, 2017 | 114.64 | 115.56 | 113.90 | 115.26 | 1,022,472 | +0.94(+0.82%) |
Jan 10, 2017 | 113.33 | 114.73 | 112.80 | 114.32 | 1,922,363 | +1.75(+1.56%) |
Jan 09, 2017 | 114.52 | 114.52 | 112.41 | 112.56 | 1,129,709 | -1.06(-0.94%) |
Jan 06, 2017 | 113.25 | 114.59 | 112.23 | 113.63 | 1,127,381 | +0.79(+0.70%) |
Jan 05, 2017 | 113.99 | 114.83 | 112.09 | 112.84 | 1,693,679 | -1.54(-1.35%) |
Jan 04, 2017 | 114.58 | 115.33 | 113.93 | 114.38 | 1,438,555 | -0.13(-0.11%) |