Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 148.00 | 148.22 | 147.33 | 147.81 | 3,888,237 | -0.25(-0.17%) |
Mar 30, 2017 | 146.81 | 148.29 | 146.53 | 148.06 | 4,459,578 | +1.59(+1.09%) |
Mar 29, 2017 | 145.50 | 147.18 | 144.91 | 146.47 | 3,852,938 | +1.30(+0.90%) |
Mar 28, 2017 | 144.10 | 146.11 | 143.92 | 145.17 | 4,637,593 | +1.11(+0.77%) |
Mar 27, 2017 | 140.83 | 144.39 | 140.00 | 144.06 | 4,769,757 | +2.04(+1.44%) |
Mar 24, 2017 | 142.36 | 142.80 | 141.58 | 142.02 | 3,546,599 | +0.18(+0.13%) |
Mar 23, 2017 | 142.14 | 142.89 | 141.26 | 141.84 | 3,710,755 | -0.81(-0.57%) |
Mar 22, 2017 | 142.54 | 143.80 | 140.76 | 142.65 | 6,485,154 | +0.23(+0.16%) |
Mar 21, 2017 | 146.75 | 147.70 | 142.10 | 142.42 | 7,666,706 | -3.41(-2.34%) |
Mar 20, 2017 | 145.45 | 146.25 | 144.58 | 145.83 | 3,419,236 | +0.72(+0.50%) |
Mar 17, 2017 | 144.05 | 145.76 | 143.40 | 145.11 | 6,281,316 | +0.72(+0.50%) |
Mar 16, 2017 | 145.50 | 146.50 | 144.22 | 144.39 | 5,284,656 | -0.86(-0.59%) |
Mar 15, 2017 | 144.20 | 145.52 | 143.23 | 145.25 | 5,985,678 | +2.06(+1.44%) |
Mar 14, 2017 | 142.95 | 143.31 | 141.70 | 143.19 | 4,659,806 | -0.33(-0.23%) |
Mar 13, 2017 | 140.90 | 143.71 | 140.32 | 143.52 | 4,921,682 | +2.63(+1.87%) |
Mar 10, 2017 | 141.39 | 141.80 | 140.28 | 140.89 | 3,318,464 | +0.36(+0.26%) |
Mar 09, 2017 | 140.04 | 141.24 | 139.74 | 140.53 | 2,650,155 | +0.21(+0.15%) |
Mar 08, 2017 | 141.47 | 142.06 | 139.77 | 140.32 | 4,089,025 | -1.11(-0.78%) |
Mar 07, 2017 | 141.99 | 142.40 | 140.38 | 141.43 | 4,240,582 | -0.51(-0.36%) |
Mar 06, 2017 | 141.00 | 142.84 | 140.54 | 141.94 | 7,112,065 | +2.80(+2.01%) |
Mar 03, 2017 | 139.69 | 140.91 | 138.26 | 139.14 | 5,401,104 | -0.39(-0.28%) |
Mar 02, 2017 | 142.15 | 142.70 | 139.09 | 139.53 | 6,117,986 | -3.12(-2.19%) |
Mar 01, 2017 | 142.84 | 143.26 | 142.10 | 142.65 | 4,169,107 | +0.52(+0.37%) |
Feb 28, 2017 | 143.30 | 143.57 | 141.85 | 142.13 | 3,860,149 | -1.28(-0.89%) |
Feb 27, 2017 | 143.12 | 143.92 | 142.38 | 143.41 | 3,905,918 | +0.16(+0.11%) |
Feb 24, 2017 | 141.88 | 143.55 | 141.55 | 143.25 | 3,302,714 | +0.47(+0.33%) |
Feb 23, 2017 | 144.45 | 144.49 | 141.52 | 142.78 | 4,666,313 | -1.08(-0.75%) |
Feb 22, 2017 | 142.92 | 144.00 | 142.26 | 143.86 | 3,480,024 | +1.26(+0.88%) |
Feb 21, 2017 | 142.99 | 143.37 | 141.81 | 142.60 | 3,568,754 | +0.38(+0.27%) |
Feb 17, 2017 | 142.22 | 142.22 | 142.22 | 0 | +0.21(+0.15%) | |
Feb 16, 2017 | 142.42 | 142.44 | 141.07 | 142.01 | 2,845,191 | -0.26(-0.18%) |
Feb 15, 2017 | 140.72 | 142.42 | 140.65 | 142.27 | 5,296,165 | +1.45(+1.03%) |
Feb 14, 2017 | 143.20 | 144.11 | 140.05 | 140.82 | 8,366,329 | -2.38(-1.66%) |
Feb 13, 2017 | 145.19 | 145.95 | 143.05 | 143.20 | 4,788,916 | -1.62(-1.12%) |
Feb 10, 2017 | 144.68 | 145.30 | 143.98 | 144.82 | 6,171,936 | +0.68(+0.47%) |
Feb 09, 2017 | 144.98 | 145.05 | 143.58 | 144.14 | 4,550,681 | -0.60(-0.41%) |
Feb 08, 2017 | 143.57 | 145.07 | 142.56 | 144.74 | 6,881,141 | +0.74(+0.51%) |
Feb 07, 2017 | 141.49 | 144.28 | 141.05 | 144.00 | 8,551,739 | +3.03(+2.15%) |
Feb 06, 2017 | 140.00 | 141.00 | 139.16 | 140.97 | 3,546,359 | +0.72(+0.51%) |
Feb 03, 2017 | 139.51 | 140.64 | 139.10 | 140.25 | 3,512,568 | +1.05(+0.75%) |
Feb 02, 2017 | 140.61 | 141.04 | 139.05 | 139.20 | 3,459,634 | -1.58(-1.12%) |
Feb 01, 2017 | 141.20 | 142.41 | 139.30 | 140.78 | 6,029,848 | +0.07(+0.05%) |
Jan 31, 2017 | 140.55 | 141.80 | 139.70 | 140.71 | 4,408,531 | -0.51(-0.36%) |
Jan 30, 2017 | 141.77 | 141.97 | 138.80 | 141.22 | 8,117,528 | -1.23(-0.86%) |
Jan 27, 2017 | 139.46 | 142.49 | 139.00 | 142.45 | 8,323,866 | +3.49(+2.51%) |
Jan 26, 2017 | 140.45 | 141.21 | 138.51 | 138.96 | 6,037,298 | -0.56(-0.40%) |
Jan 25, 2017 | 140.80 | 141.39 | 139.05 | 139.52 | 7,609,876 | -0.59(-0.42%) |
Jan 24, 2017 | 138.11 | 140.93 | 137.03 | 140.11 | 7,748,073 | +2.72(+1.98%) |
Jan 23, 2017 | 138.65 | 139.49 | 137.31 | 137.39 | 7,429,716 | -1.21(-0.87%) |
Jan 20, 2017 | 139.36 | 140.79 | 137.66 | 138.60 | 9,497,394 | +0.19(+0.14%) |
Jan 19, 2017 | 142.01 | 143.46 | 138.25 | 138.41 | 23,187,378 | +5.15(+3.86%) |
Jan 18, 2017 | 133.21 | 133.65 | 131.06 | 133.26 | 15,934,708 | +0.37(+0.28%) |
Jan 17, 2017 | 135.04 | 135.40 | 132.09 | 132.89 | 12,209,796 | -0.81(-0.61%) |
Jan 13, 2017 | 133.70 | 133.70 | 133.70 | 0 | +4.52(+3.50%) | |
Jan 12, 2017 | 130.63 | 130.85 | 128.50 | 129.18 | 5,388,263 | -1.32(-1.01%) |
Jan 11, 2017 | 130.91 | 131.50 | 129.25 | 130.50 | 5,613,957 | +0.61(+0.47%) |
Jan 10, 2017 | 131.27 | 132.22 | 129.29 | 129.89 | 5,982,480 | -1.06(-0.81%) |
Jan 09, 2017 | 131.48 | 131.99 | 129.89 | 130.95 | 5,769,958 | -0.12(-0.09%) |
Jan 06, 2017 | 132.08 | 133.88 | 129.81 | 131.07 | 10,657,878 | -0.74(-0.56%) |
Jan 05, 2017 | 129.22 | 132.75 | 128.90 | 131.81 | 10,181,763 | +2.40(+1.85%) |
Jan 04, 2017 | 127.49 | 130.17 | 126.55 | 129.41 | 7,834,297 | +1.92(+1.51%) |