Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 174.45 | 178.03 | 173.37 | 176.80 | 272,619 | +1.46(+0.83%) |
Mar 30, 2017 | 175.05 | 176.02 | 172.85 | 175.34 | 126,531 | +0.78(+0.45%) |
Mar 29, 2017 | 175.05 | 175.53 | 172.56 | 174.56 | 182,801 | -0.76(-0.43%) |
Mar 28, 2017 | 174.56 | 177.59 | 172.25 | 175.31 | 318,706 | +0.87(+0.50%) |
Mar 27, 2017 | 174.49 | 175.53 | 171.46 | 174.44 | 229,938 | -2.56(-1.44%) |
Mar 24, 2017 | 176.36 | 178.49 | 176.01 | 177.00 | 81,994 | +0.66(+0.37%) |
Mar 23, 2017 | 177.52 | 180.81 | 176.15 | 176.34 | 100,774 | -0.90(-0.51%) |
Mar 22, 2017 | 173.69 | 180.51 | 173.69 | 177.24 | 153,271 | +3.32(+1.91%) |
Mar 21, 2017 | 179.15 | 179.18 | 173.72 | 173.92 | 136,273 | -5.09(-2.84%) |
Mar 20, 2017 | 178.99 | 181.52 | 178.41 | 179.01 | 99,936 | -0.21(-0.12%) |
Mar 17, 2017 | 179.80 | 180.17 | 178.78 | 179.22 | 279,790 | -0.69(-0.38%) |
Mar 16, 2017 | 180.78 | 181.88 | 179.62 | 179.90 | 147,304 | -0.32(-0.18%) |
Mar 15, 2017 | 180.87 | 181.89 | 179.31 | 180.22 | 129,124 | -0.11(-0.06%) |
Mar 14, 2017 | 179.82 | 181.22 | 179.02 | 180.34 | 115,226 | -0.41(-0.23%) |
Mar 13, 2017 | 180.56 | 181.99 | 179.82 | 180.75 | 117,410 | +0.17(+0.09%) |
Mar 10, 2017 | 182.06 | 183.11 | 180.14 | 180.58 | 112,561 | -0.57(-0.32%) |
Mar 09, 2017 | 180.06 | 181.79 | 179.58 | 181.16 | 115,217 | +1.07(+0.60%) |
Mar 08, 2017 | 181.26 | 182.94 | 179.95 | 180.08 | 125,622 | -1.48(-0.82%) |
Mar 07, 2017 | 181.91 | 183.72 | 180.36 | 181.56 | 134,472 | -0.25(-0.13%) |
Mar 06, 2017 | 181.86 | 184.75 | 180.88 | 181.81 | 153,808 | -0.99(-0.54%) |
Mar 03, 2017 | 181.68 | 184.77 | 179.56 | 182.80 | 293,493 | +1.79(+0.99%) |
Mar 02, 2017 | 185.73 | 186.53 | 180.85 | 181.01 | 177,108 | -5.46(-2.93%) |
Mar 01, 2017 | 185.25 | 189.45 | 182.83 | 186.47 | 250,034 | +2.37(+1.29%) |
Feb 28, 2017 | 184.19 | 185.40 | 181.56 | 184.10 | 248,498 | +0.23(+0.12%) |
Feb 27, 2017 | 185.68 | 185.82 | 180.24 | 183.87 | 303,497 | -1.12(-0.61%) |
Feb 24, 2017 | 182.75 | 185.10 | 182.22 | 185.00 | 183,088 | +1.25(+0.68%) |
Feb 23, 2017 | 183.64 | 184.38 | 181.86 | 183.74 | 187,234 | -0.16(-0.09%) |
Feb 22, 2017 | 181.41 | 184.03 | 181.31 | 183.90 | 154,994 | +2.15(+1.18%) |
Feb 21, 2017 | 182.59 | 184.10 | 180.90 | 181.75 | 207,551 | -0.32(-0.18%) |
Feb 17, 2017 | 182.07 | 182.07 | 182.07 | 0 | +1.32(+0.73%) | |
Feb 16, 2017 | 180.58 | 182.44 | 179.22 | 180.75 | 88,010 | -0.01(-0.00%) |
Feb 15, 2017 | 179.15 | 181.04 | 177.29 | 180.76 | 129,372 | +1.53(+0.85%) |
Feb 14, 2017 | 178.11 | 179.39 | 176.57 | 179.24 | 187,085 | +0.26(+0.14%) |
Feb 13, 2017 | 176.32 | 179.48 | 176.32 | 178.98 | 240,645 | +2.81(+1.60%) |
Feb 10, 2017 | 177.91 | 178.18 | 175.80 | 176.17 | 171,070 | -1.42(-0.80%) |
Feb 09, 2017 | 177.13 | 178.67 | 175.93 | 177.59 | 243,170 | +0.81(+0.46%) |
Feb 08, 2017 | 177.91 | 178.82 | 175.24 | 176.78 | 248,508 | -1.76(-0.99%) |
Feb 07, 2017 | 179.21 | 183.05 | 178.25 | 178.55 | 281,636 | -0.58(-0.32%) |
Feb 06, 2017 | 180.21 | 180.21 | 177.94 | 179.12 | 209,336 | -0.93(-0.52%) |
Feb 03, 2017 | 178.54 | 180.09 | 176.10 | 180.05 | 239,100 | +2.99(+1.69%) |
Feb 02, 2017 | 176.77 | 178.95 | 174.99 | 177.07 | 287,191 | -0.04(-0.02%) |
Feb 01, 2017 | 179.13 | 179.13 | 175.56 | 177.11 | 379,972 | +0.84(+0.48%) |
Jan 31, 2017 | 172.71 | 177.79 | 172.71 | 176.27 | 535,563 | +5.56(+3.26%) |
Jan 30, 2017 | 169.44 | 170.85 | 167.63 | 170.71 | 222,841 | +1.43(+0.85%) |
Jan 27, 2017 | 170.42 | 171.15 | 167.66 | 169.28 | 291,923 | -0.56(-0.33%) |
Jan 26, 2017 | 166.61 | 172.13 | 166.19 | 169.83 | 485,401 | +4.16(+2.51%) |
Jan 25, 2017 | 160.65 | 167.56 | 156.26 | 165.67 | 654,325 | +16.60(+11.13%) |
Jan 24, 2017 | 146.81 | 149.91 | 145.00 | 149.07 | 231,729 | +2.80(+1.91%) |
Jan 23, 2017 | 147.46 | 150.08 | 145.90 | 146.28 | 177,930 | -1.41(-0.96%) |
Jan 20, 2017 | 146.21 | 148.08 | 146.21 | 147.69 | 189,148 | +1.56(+1.07%) |
Jan 19, 2017 | 147.11 | 147.44 | 145.40 | 146.13 | 154,063 | -1.20(-0.82%) |
Jan 18, 2017 | 147.12 | 148.10 | 146.21 | 147.33 | 141,198 | +0.94(+0.64%) |
Jan 17, 2017 | 146.78 | 148.46 | 144.92 | 146.39 | 182,638 | -1.26(-0.85%) |
Jan 13, 2017 | 147.65 | 147.65 | 147.65 | 0 | +0.47(+0.32%) | |
Jan 12, 2017 | 147.29 | 147.53 | 145.64 | 147.18 | 165,705 | -0.60(-0.41%) |
Jan 11, 2017 | 147.32 | 148.19 | 145.73 | 147.78 | 206,365 | +0.88(+0.60%) |
Jan 10, 2017 | 146.97 | 147.76 | 144.72 | 146.91 | 228,875 | -0.69(-0.47%) |
Jan 09, 2017 | 147.70 | 148.45 | 146.00 | 147.60 | 184,819 | -0.34(-0.23%) |
Jan 06, 2017 | 149.24 | 149.75 | 147.01 | 147.93 | 492,090 | +4.18(+2.91%) |
Jan 05, 2017 | 143.51 | 144.59 | 142.62 | 143.75 | 259,435 | -0.20(-0.14%) |
Jan 04, 2017 | 141.84 | 145.49 | 141.83 | 143.95 | 343,102 | +2.58(+1.82%) |