Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 150.65 | 154.80 | 149.31 | 153.87 | 769,172 | +3.01(+2.00%) |
Mar 30, 2017 | 151.62 | 153.44 | 148.00 | 150.86 | 938,089 | -1.02(-0.67%) |
Mar 29, 2017 | 154.27 | 156.68 | 150.17 | 151.88 | 1,087,917 | -3.02(-1.95%) |
Mar 28, 2017 | 167.45 | 167.48 | 149.44 | 154.90 | 2,958,191 | -1.83(-1.17%) |
Mar 27, 2017 | 157.80 | 159.50 | 153.61 | 156.73 | 1,009,985 | -3.27(-2.04%) |
Mar 24, 2017 | 156.32 | 161.72 | 154.21 | 160.00 | 997,141 | +6.38(+4.15%) |
Mar 23, 2017 | 155.95 | 158.94 | 153.15 | 153.62 | 844,857 | -2.16(-1.39%) |
Mar 22, 2017 | 149.64 | 156.04 | 146.27 | 155.78 | 733,036 | +6.11(+4.08%) |
Mar 21, 2017 | 152.01 | 153.45 | 149.04 | 149.67 | 887,844 | -2.38(-1.57%) |
Mar 20, 2017 | 150.20 | 153.06 | 148.87 | 152.05 | 513,460 | +2.06(+1.37%) |
Mar 17, 2017 | 152.66 | 153.12 | 149.70 | 149.99 | 1,631,804 | -3.26(-2.13%) |
Mar 16, 2017 | 152.75 | 154.95 | 150.18 | 153.25 | 1,514,961 | +0.50(+0.33%) |
Mar 15, 2017 | 148.88 | 155.89 | 145.00 | 152.75 | 2,974,442 | -0.90(-0.59%) |
Mar 14, 2017 | 171.75 | 171.80 | 141.47 | 153.65 | 5,036,346 | -18.19(-10.59%) |
Mar 13, 2017 | 173.19 | 175.96 | 168.58 | 171.84 | 781,535 | -1.46(-0.84%) |
Mar 10, 2017 | 174.61 | 176.04 | 168.68 | 173.30 | 738,621 | +0.24(+0.14%) |
Mar 09, 2017 | 178.08 | 179.77 | 171.01 | 173.06 | 803,180 | -4.66(-2.62%) |
Mar 08, 2017 | 177.39 | 184.00 | 175.12 | 177.72 | 616,520 | +0.58(+0.33%) |
Mar 07, 2017 | 176.68 | 179.20 | 174.01 | 177.14 | 470,647 | -1.06(-0.59%) |
Mar 06, 2017 | 178.06 | 179.98 | 175.55 | 178.20 | 508,198 | -2.64(-1.46%) |
Mar 03, 2017 | 173.50 | 182.41 | 173.10 | 180.84 | 581,569 | +6.80(+3.91%) |
Mar 02, 2017 | 177.61 | 180.93 | 172.56 | 174.04 | 1,272,903 | -4.91(-2.74%) |
Mar 01, 2017 | 186.62 | 189.97 | 177.42 | 178.95 | 1,398,240 | -9.42(-5.00%) |
Feb 28, 2017 | 187.35 | 189.20 | 183.16 | 188.37 | 883,559 | +0.95(+0.51%) |
Feb 27, 2017 | 182.91 | 188.63 | 182.91 | 187.42 | 551,653 | +0.52(+0.28%) |
Feb 24, 2017 | 184.18 | 190.23 | 183.22 | 186.90 | 656,242 | +0.96(+0.52%) |
Feb 23, 2017 | 190.59 | 190.74 | 181.54 | 185.94 | 892,202 | -4.00(-2.11%) |
Feb 22, 2017 | 189.39 | 192.78 | 188.25 | 189.94 | 558,839 | -0.33(-0.17%) |
Feb 21, 2017 | 189.80 | 192.94 | 185.07 | 190.27 | 705,420 | -0.09(-0.05%) |
Feb 17, 2017 | 190.36 | 190.36 | 190.36 | 0 | +7.80(+4.27%) | |
Feb 16, 2017 | 182.80 | 183.99 | 179.32 | 182.56 | 711,487 | -2.05(-1.11%) |
Feb 15, 2017 | 182.62 | 184.97 | 181.22 | 184.61 | 588,391 | +2.35(+1.29%) |
Feb 14, 2017 | 182.10 | 185.08 | 181.15 | 182.26 | 480,295 | -0.09(-0.05%) |
Feb 13, 2017 | 182.92 | 185.26 | 181.04 | 182.35 | 529,676 | +0.33(+0.18%) |
Feb 10, 2017 | 185.92 | 185.99 | 181.23 | 182.02 | 1,065,394 | -4.89(-2.62%) |
Feb 09, 2017 | 183.60 | 192.00 | 183.35 | 186.91 | 1,597,430 | +4.23(+2.32%) |
Feb 08, 2017 | 161.48 | 190.00 | 160.56 | 182.68 | 2,846,623 | +19.73(+12.11%) |
Feb 07, 2017 | 162.65 | 164.27 | 160.97 | 162.95 | 464,337 | +1.24(+0.77%) |
Feb 06, 2017 | 161.30 | 164.50 | 157.01 | 161.71 | 604,997 | -2.47(-1.50%) |
Feb 03, 2017 | 161.02 | 164.45 | 157.70 | 164.18 | 788,766 | +5.35(+3.37%) |
Feb 02, 2017 | 160.86 | 161.96 | 158.06 | 158.83 | 754,681 | -2.24(-1.39%) |
Feb 01, 2017 | 164.99 | 164.99 | 157.01 | 161.07 | 806,082 | -1.77(-1.09%) |
Jan 31, 2017 | 152.92 | 163.78 | 150.41 | 162.84 | 1,143,777 | +9.40(+6.13%) |
Jan 30, 2017 | 153.00 | 156.48 | 149.93 | 153.44 | 1,037,629 | -0.41(-0.27%) |
Jan 27, 2017 | 154.69 | 159.69 | 149.51 | 153.85 | 1,157,979 | +0.49(+0.32%) |
Jan 26, 2017 | 141.00 | 157.04 | 137.22 | 153.36 | 3,158,287 | +13.36(+9.54%) |
Jan 25, 2017 | 142.74 | 144.67 | 139.03 | 140.00 | 894,293 | -2.57(-1.80%) |
Jan 24, 2017 | 146.47 | 148.53 | 141.58 | 142.57 | 714,575 | -3.52(-2.41%) |
Jan 23, 2017 | 148.62 | 150.71 | 144.53 | 146.09 | 855,950 | -0.91(-0.62%) |
Jan 20, 2017 | 149.85 | 150.19 | 146.06 | 147.00 | 943,211 | -2.91(-1.94%) |
Jan 19, 2017 | 150.01 | 153.64 | 148.38 | 149.91 | 661,312 | +0.65(+0.44%) |
Jan 18, 2017 | 152.30 | 154.75 | 147.73 | 149.26 | 726,364 | -1.99(-1.32%) |
Jan 17, 2017 | 156.00 | 156.49 | 150.72 | 151.25 | 1,233,313 | -5.16(-3.30%) |
Jan 13, 2017 | 156.41 | 156.41 | 156.41 | 0 | +9.43(+6.42%) | |
Jan 12, 2017 | 140.29 | 149.00 | 140.29 | 146.98 | 995,351 | +1.08(+0.74%) |
Jan 11, 2017 | 146.88 | 153.65 | 139.18 | 145.90 | 1,437,463 | -1.34(-0.91%) |
Jan 10, 2017 | 149.08 | 149.89 | 145.22 | 147.24 | 810,543 | -1.61(-1.08%) |
Jan 09, 2017 | 145.93 | 149.74 | 144.25 | 148.85 | 960,847 | +5.27(+3.67%) |
Jan 06, 2017 | 138.28 | 144.74 | 138.28 | 143.58 | 846,864 | +4.99(+3.60%) |
Jan 05, 2017 | 139.18 | 139.79 | 135.99 | 138.59 | 459,642 | +0.27(+0.20%) |
Jan 04, 2017 | 134.19 | 139.00 | 133.02 | 138.32 | 644,304 | +5.07(+3.80%) |