Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 126.17 | 126.76 | 125.84 | 126.39 | 70,878 | +0.09(+0.07%) |
Mar 30, 2017 | 126.34 | 126.76 | 126.15 | 126.30 | 195,064 | -0.07(-0.06%) |
Mar 29, 2017 | 125.58 | 126.48 | 125.47 | 126.37 | 255,032 | +0.61(+0.49%) |
Mar 28, 2017 | 125.22 | 125.99 | 125.12 | 125.76 | 125,359 | +0.71(+0.57%) |
Mar 27, 2017 | 124.04 | 125.36 | 123.61 | 125.05 | 154,380 | -0.01(-0.01%) |
Mar 24, 2017 | 125.16 | 125.82 | 124.61 | 125.06 | 45,703 | +0.25(+0.20%) |
Mar 23, 2017 | 124.88 | 125.34 | 124.53 | 124.82 | 49,843 | -0.06(-0.05%) |
Mar 22, 2017 | 124.06 | 124.89 | 124.00 | 124.88 | 72,851 | +0.82(+0.66%) |
Mar 21, 2017 | 126.70 | 126.87 | 123.92 | 124.06 | 149,789 | -2.37(-1.87%) |
Mar 20, 2017 | 126.68 | 127.14 | 126.02 | 126.42 | 133,809 | -0.29(-0.23%) |
Mar 17, 2017 | 127.19 | 127.35 | 126.69 | 126.71 | 74,791 | +0.23(+0.18%) |
Mar 16, 2017 | 126.87 | 127.22 | 126.23 | 126.48 | 172,946 | +0.66(+0.52%) |
Mar 15, 2017 | 125.31 | 126.06 | 124.77 | 125.83 | 344,133 | +0.79(+0.63%) |
Mar 14, 2017 | 125.31 | 125.31 | 124.37 | 125.04 | 289,833 | -0.67(-0.53%) |
Mar 13, 2017 | 124.74 | 125.81 | 124.74 | 125.70 | 217,847 | +0.89(+0.71%) |
Mar 10, 2017 | 124.51 | 124.87 | 124.15 | 124.82 | 28,179 | +0.76(+0.61%) |
Mar 09, 2017 | 124.32 | 124.36 | 123.34 | 124.06 | 32,219 | -0.13(-0.10%) |
Mar 08, 2017 | 123.80 | 124.60 | 123.71 | 124.19 | 34,668 | +0.49(+0.40%) |
Mar 07, 2017 | 123.59 | 124.17 | 123.51 | 123.70 | 21,813 | +0.06(+0.05%) |
Mar 06, 2017 | 123.31 | 123.84 | 123.11 | 123.64 | 57,446 | -0.15(-0.12%) |
Mar 03, 2017 | 123.47 | 123.88 | 123.23 | 123.79 | 44,186 | +0.01(+0.01%) |
Mar 02, 2017 | 124.59 | 124.59 | 123.64 | 123.78 | 152,304 | -0.94(-0.75%) |
Mar 01, 2017 | 123.56 | 124.90 | 123.24 | 124.72 | 673,983 | +2.06(+1.68%) |
Feb 28, 2017 | 123.48 | 123.48 | 122.51 | 122.66 | 79,595 | -1.19(-0.96%) |
Feb 27, 2017 | 124.06 | 124.06 | 123.48 | 123.85 | 100,056 | -0.46(-0.37%) |
Feb 24, 2017 | 123.21 | 124.31 | 122.92 | 124.31 | 23,796 | +0.68(+0.55%) |
Feb 23, 2017 | 123.87 | 123.87 | 123.02 | 123.63 | 145,568 | +0.04(+0.03%) |
Feb 22, 2017 | 123.65 | 123.74 | 123.22 | 123.59 | 69,853 | -0.23(-0.19%) |
Feb 21, 2017 | 123.58 | 123.96 | 123.23 | 123.82 | 124,857 | +0.57(+0.46%) |
Feb 17, 2017 | 123.25 | 123.25 | 123.25 | 0 | +0.64(+0.52%) | |
Feb 16, 2017 | 122.79 | 123.22 | 122.20 | 122.61 | 47,452 | +0.12(+0.10%) |
Feb 15, 2017 | 121.43 | 122.67 | 121.24 | 122.49 | 90,259 | +0.81(+0.67%) |
Feb 14, 2017 | 121.35 | 121.77 | 120.97 | 121.68 | 50,792 | +0.07(+0.06%) |
Feb 13, 2017 | 121.50 | 122.00 | 121.01 | 121.61 | 649,837 | +0.26(+0.21%) |
Feb 10, 2017 | 120.66 | 121.52 | 120.40 | 121.35 | 85,708 | +1.72(+1.44%) |
Feb 09, 2017 | 118.14 | 119.96 | 118.35 | 119.63 | 46,872 | +1.49(+1.26%) |
Feb 08, 2017 | 118.01 | 118.62 | 117.64 | 118.14 | 51,276 | -0.35(-0.30%) |
Feb 07, 2017 | 118.43 | 118.81 | 118.08 | 118.49 | 39,005 | +0.34(+0.29%) |
Feb 06, 2017 | 118.29 | 118.29 | 117.75 | 118.15 | 74,483 | -0.36(-0.30%) |
Feb 03, 2017 | 117.87 | 118.69 | 117.87 | 118.51 | 47,609 | +1.27(+1.08%) |
Feb 02, 2017 | 116.08 | 117.32 | 115.62 | 117.24 | 97,391 | +0.91(+0.78%) |
Feb 01, 2017 | 117.25 | 117.25 | 115.83 | 116.33 | 88,186 | -0.71(-0.61%) |
Jan 31, 2017 | 116.61 | 117.06 | 116.06 | 117.04 | 112,464 | +0.20(+0.17%) |
Jan 30, 2017 | 116.83 | 116.84 | 115.61 | 116.84 | 61,699 | -0.30(-0.26%) |
Jan 27, 2017 | 116.96 | 117.16 | 116.83 | 117.14 | 156,162 | +0.55(+0.47%) |
Jan 26, 2017 | 117.51 | 117.67 | 116.30 | 116.59 | 74,554 | -0.58(-0.49%) |
Jan 25, 2017 | 116.88 | 117.47 | 116.72 | 117.17 | 184,033 | +0.90(+0.77%) |
Jan 24, 2017 | 114.92 | 116.50 | 114.80 | 116.28 | 148,998 | +1.63(+1.42%) |
Jan 23, 2017 | 114.54 | 115.15 | 114.03 | 114.65 | 192,024 | -0.02(-0.02%) |
Jan 20, 2017 | 114.31 | 114.77 | 114.19 | 114.67 | 80,763 | +0.76(+0.67%) |
Jan 19, 2017 | 113.61 | 114.46 | 113.61 | 113.91 | 256,119 | -0.06(-0.05%) |
Jan 18, 2017 | 113.54 | 114.03 | 113.49 | 113.97 | 109,585 | +0.52(+0.46%) |
Jan 17, 2017 | 114.41 | 114.41 | 113.23 | 113.45 | 47,601 | -1.17(-1.02%) |
Jan 13, 2017 | 114.62 | 114.62 | 114.62 | 0 | +0.55(+0.48%) | |
Jan 12, 2017 | 113.84 | 114.18 | 112.53 | 114.07 | 65,837 | -0.28(-0.24%) |
Jan 11, 2017 | 112.85 | 114.35 | 112.85 | 114.35 | 50,479 | +1.43(+1.26%) |
Jan 10, 2017 | 112.83 | 113.32 | 112.30 | 112.92 | 37,401 | +0.11(+0.10%) |
Jan 09, 2017 | 112.74 | 113.01 | 112.40 | 112.81 | 98,077 | +0.00(+0.00%) |
Jan 06, 2017 | 111.76 | 112.96 | 111.44 | 112.81 | 60,692 | +1.11(+0.99%) |
Jan 05, 2017 | 111.34 | 112.14 | 111.29 | 111.70 | 18,026 | +0.23(+0.21%) |
Jan 04, 2017 | 110.07 | 111.73 | 110.07 | 111.47 | 128,191 | +1.59(+1.45%) |