Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 163.26 | 164.67 | 162.21 | 162.83 | 1,350,719 | -0.36(-0.22%) |
Mar 30, 2017 | 162.96 | 164.23 | 161.55 | 163.19 | 1,242,148 | -0.41(-0.25%) |
Mar 29, 2017 | 164.79 | 165.02 | 161.94 | 163.60 | 945,798 | -1.64(-0.99%) |
Mar 28, 2017 | 164.29 | 165.37 | 162.79 | 165.25 | 1,021,949 | +0.93(+0.57%) |
Mar 27, 2017 | 164.90 | 167.28 | 164.01 | 164.32 | 774,595 | -1.49(-0.90%) |
Mar 24, 2017 | 168.18 | 168.98 | 165.74 | 165.80 | 854,564 | -2.24(-1.33%) |
Mar 23, 2017 | 167.22 | 169.40 | 166.94 | 168.04 | 1,133,367 | +0.11(+0.07%) |
Mar 22, 2017 | 166.90 | 168.33 | 165.41 | 167.93 | 1,020,785 | +1.11(+0.66%) |
Mar 21, 2017 | 166.44 | 167.73 | 165.69 | 166.82 | 1,283,888 | +0.48(+0.29%) |
Mar 20, 2017 | 165.66 | 166.66 | 164.14 | 166.35 | 970,628 | +0.86(+0.52%) |
Mar 17, 2017 | 164.66 | 167.82 | 164.44 | 165.49 | 1,986,799 | +1.45(+0.88%) |
Mar 16, 2017 | 165.77 | 166.20 | 163.45 | 164.04 | 1,072,895 | -1.93(-1.16%) |
Mar 15, 2017 | 163.10 | 166.38 | 162.68 | 165.97 | 998,487 | +2.81(+1.72%) |
Mar 14, 2017 | 161.41 | 163.53 | 160.61 | 163.16 | 897,895 | +1.55(+0.96%) |
Mar 13, 2017 | 162.55 | 163.20 | 160.39 | 161.60 | 1,201,919 | -0.60(-0.37%) |
Mar 10, 2017 | 163.88 | 165.67 | 161.12 | 162.20 | 1,041,436 | -1.67(-1.02%) |
Mar 09, 2017 | 165.10 | 166.13 | 163.38 | 163.88 | 917,189 | -1.09(-0.66%) |
Mar 08, 2017 | 167.44 | 167.44 | 164.78 | 164.97 | 1,168,613 | -3.09(-1.84%) |
Mar 07, 2017 | 167.28 | 168.06 | 166.54 | 168.06 | 905,778 | +0.07(+0.04%) |
Mar 06, 2017 | 167.00 | 168.30 | 165.84 | 167.99 | 575,695 | +0.97(+0.58%) |
Mar 03, 2017 | 166.61 | 167.65 | 165.30 | 167.02 | 838,154 | -0.27(-0.16%) |
Mar 02, 2017 | 169.03 | 169.71 | 167.11 | 167.29 | 1,107,416 | -1.74(-1.03%) |
Mar 01, 2017 | 168.08 | 170.02 | 165.90 | 169.03 | 1,076,670 | +1.38(+0.82%) |
Feb 28, 2017 | 168.24 | 169.15 | 166.89 | 167.65 | 1,410,701 | -0.43(-0.25%) |
Feb 27, 2017 | 168.68 | 168.75 | 167.31 | 168.08 | 661,292 | -0.27(-0.16%) |
Feb 24, 2017 | 167.70 | 169.45 | 166.26 | 168.35 | 1,027,909 | +0.99(+0.59%) |
Feb 23, 2017 | 168.79 | 170.62 | 163.77 | 167.36 | 1,556,097 | +0.61(+0.37%) |
Feb 22, 2017 | 168.12 | 169.31 | 165.72 | 166.75 | 1,109,093 | -1.10(-0.65%) |
Feb 21, 2017 | 165.62 | 168.12 | 164.39 | 167.85 | 1,130,145 | +1.45(+0.87%) |
Feb 17, 2017 | 166.40 | 166.40 | 166.40 | 0 | +3.77(+2.32%) | |
Feb 16, 2017 | 160.66 | 164.61 | 160.66 | 162.62 | 1,116,076 | +2.62(+1.64%) |
Feb 15, 2017 | 158.91 | 161.01 | 157.69 | 160.00 | 869,587 | +0.13(+0.08%) |
Feb 14, 2017 | 162.20 | 162.47 | 158.47 | 159.87 | 696,607 | -2.33(-1.44%) |
Feb 13, 2017 | 162.21 | 163.02 | 161.06 | 162.20 | 630,376 | +0.20(+0.12%) |
Feb 10, 2017 | 160.88 | 162.03 | 160.04 | 162.00 | 600,074 | +0.97(+0.60%) |
Feb 09, 2017 | 161.93 | 161.89 | 160.10 | 161.03 | 530,517 | -0.91(-0.56%) |
Feb 08, 2017 | 159.69 | 162.57 | 159.69 | 161.93 | 933,521 | +2.37(+1.49%) |
Feb 07, 2017 | 158.99 | 160.12 | 157.51 | 159.56 | 904,526 | +0.58(+0.37%) |
Feb 06, 2017 | 159.59 | 160.18 | 158.13 | 158.98 | 740,403 | -0.62(-0.39%) |
Feb 03, 2017 | 159.68 | 160.76 | 158.76 | 159.59 | 1,014,396 | +1.11(+0.70%) |
Feb 02, 2017 | 157.13 | 159.23 | 157.13 | 158.48 | 893,980 | +1.28(+0.81%) |
Feb 01, 2017 | 158.52 | 159.57 | 156.62 | 157.21 | 916,444 | -1.26(-0.80%) |
Jan 31, 2017 | 158.69 | 160.25 | 157.91 | 158.47 | 732,740 | +0.01(+0.00%) |
Jan 30, 2017 | 159.20 | 160.16 | 158.12 | 158.46 | 690,199 | -1.16(-0.73%) |
Jan 27, 2017 | 161.10 | 161.75 | 158.67 | 159.62 | 777,745 | -1.24(-0.77%) |
Jan 26, 2017 | 161.49 | 162.98 | 159.71 | 160.86 | 702,132 | -0.49(-0.30%) |
Jan 25, 2017 | 163.80 | 164.09 | 161.09 | 161.35 | 1,074,572 | -2.56(-1.56%) |
Jan 24, 2017 | 162.15 | 164.33 | 161.91 | 163.91 | 1,083,396 | +1.58(+0.97%) |
Jan 23, 2017 | 160.68 | 163.04 | 160.60 | 162.34 | 995,477 | +1.68(+1.05%) |
Jan 20, 2017 | 158.76 | 160.90 | 157.48 | 160.66 | 1,412,090 | +1.95(+1.23%) |
Jan 19, 2017 | 158.44 | 159.23 | 157.75 | 158.71 | 815,487 | -0.20(-0.13%) |
Jan 18, 2017 | 160.38 | 160.72 | 157.76 | 158.91 | 1,432,787 | -1.54(-0.96%) |
Jan 17, 2017 | 158.26 | 160.58 | 158.16 | 160.45 | 1,142,865 | +2.63(+1.67%) |
Jan 13, 2017 | 157.82 | 157.82 | 157.82 | 0 | -2.34(-1.46%) | |
Jan 12, 2017 | 161.45 | 162.00 | 157.44 | 160.16 | 2,055,050 | -1.81(-1.12%) |
Jan 11, 2017 | 165.31 | 165.32 | 161.09 | 161.97 | 1,992,032 | -4.08(-2.46%) |
Jan 10, 2017 | 167.10 | 167.62 | 165.77 | 166.06 | 1,583,317 | -1.10(-0.66%) |
Jan 09, 2017 | 168.31 | 168.86 | 166.65 | 167.16 | 816,382 | -1.15(-0.68%) |
Jan 06, 2017 | 166.50 | 168.62 | 166.10 | 168.31 | 945,884 | +0.58(+0.35%) |
Jan 05, 2017 | 164.19 | 168.00 | 162.01 | 167.72 | 1,297,925 | +1.77(+1.07%) |
Jan 04, 2017 | 165.30 | 166.50 | 164.91 | 165.96 | 981,300 | +1.21(+0.73%) |