Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 151.28 | 151.28 | 151.21 | 151.21 | 621 | +0.53(+0.35%) |
Mar 30, 2017 | 150.68 | 150.68 | 150.68 | 150.68 | 647 | +0.56(+0.37%) |
Mar 29, 2017 | 150.10 | 150.12 | 149.34 | 150.12 | 1,271 | +0.70(+0.47%) |
Mar 28, 2017 | 148.89 | 149.42 | 148.89 | 149.42 | 1,087 | +2.38(+1.62%) |
Mar 27, 2017 | 147.04 | 147.04 | 147.04 | 147.04 | 608 | -1.02(-0.69%) |
Mar 24, 2017 | 148.73 | 148.84 | 148.03 | 148.05 | 4,572 | +0.43(+0.29%) |
Mar 23, 2017 | 148.50 | 148.50 | 147.60 | 147.62 | 1,597 | +0.13(+0.09%) |
Mar 22, 2017 | 146.75 | 147.49 | 146.75 | 147.49 | 3,664 | +0.22(+0.15%) |
Mar 21, 2017 | 148.74 | 148.96 | 147.26 | 147.27 | 2,257 | -4.15(-2.74%) |
Mar 20, 2017 | 150.92 | 151.43 | 150.92 | 151.43 | 824 | -0.02(-0.01%) |
Mar 17, 2017 | 151.47 | 151.51 | 151.44 | 151.44 | 1,116 | +0.38(+0.25%) |
Mar 16, 2017 | 152.12 | 152.12 | 150.96 | 151.07 | 1,070 | +0.42(+0.28%) |
Mar 15, 2017 | 149.65 | 150.65 | 149.65 | 150.65 | 1,793 | +2.00(+1.35%) |
Mar 14, 2017 | 148.13 | 148.65 | 148.13 | 148.65 | 981 | -0.92(-0.61%) |
Mar 13, 2017 | 149.25 | 149.57 | 149.15 | 149.57 | 2,226 | +0.67(+0.45%) |
Mar 10, 2017 | 148.99 | 148.99 | 148.22 | 148.90 | 2,507 | +0.74(+0.50%) |
Mar 09, 2017 | 148.78 | 148.78 | 147.65 | 148.16 | 3,468 | -0.46(-0.31%) |
Mar 08, 2017 | 149.79 | 149.79 | 148.56 | 148.62 | 2,340 | -0.40(-0.27%) |
Mar 07, 2017 | 149.36 | 149.99 | 148.96 | 149.02 | 3,512 | -1.25(-0.83%) |
Mar 06, 2017 | 150.26 | 150.30 | 150.15 | 150.27 | 1,287 | -0.87(-0.57%) |
Mar 03, 2017 | 151.49 | 151.49 | 150.72 | 151.14 | 2,027 | +0.06(+0.04%) |
Mar 02, 2017 | 151.77 | 151.81 | 151.04 | 151.08 | 1,946 | -1.49(-0.98%) |
Mar 01, 2017 | 152.13 | 152.59 | 151.95 | 152.57 | 12,271 | +2.17(+1.44%) |
Feb 28, 2017 | 151.17 | 151.17 | 150.40 | 150.40 | 6,863 | -1.83(-1.20%) |
Feb 27, 2017 | 150.72 | 152.23 | 150.72 | 152.23 | 5,925 | +1.54(+1.02%) |
Feb 24, 2017 | 150.43 | 150.81 | 150.13 | 150.69 | 1,897 | +0.41(+0.27%) |
Feb 23, 2017 | 150.47 | 150.53 | 150.28 | 150.28 | 930 | -1.82(-1.20%) |
Feb 22, 2017 | 152.60 | 152.60 | 151.93 | 152.11 | 1,792 | -0.69(-0.45%) |
Feb 21, 2017 | 153.06 | 153.06 | 152.46 | 152.80 | 2,425 | +1.12(+0.74%) |
Feb 17, 2017 | 151.68 | 151.68 | 151.68 | 0 | +0.46(+0.31%) | |
Feb 16, 2017 | 151.30 | 151.55 | 150.71 | 151.22 | 4,025 | -0.86(-0.56%) |
Feb 15, 2017 | 150.31 | 152.11 | 150.31 | 152.08 | 12,807 | +1.43(+0.95%) |
Feb 14, 2017 | 149.99 | 150.78 | 149.87 | 150.64 | 2,281 | +0.47(+0.31%) |
Feb 13, 2017 | 150.54 | 150.54 | 150.13 | 150.17 | 1,980 | +0.04(+0.03%) |
Feb 10, 2017 | 149.65 | 150.45 | 149.65 | 150.13 | 1,808 | +1.10(+0.74%) |
Feb 09, 2017 | 148.11 | 149.32 | 148.11 | 149.03 | 3,436 | +2.08(+1.42%) |
Feb 08, 2017 | 146.10 | 146.99 | 146.03 | 146.95 | 3,849 | +0.17(+0.12%) |
Feb 07, 2017 | 146.68 | 147.65 | 146.43 | 146.77 | 5,050 | -0.21(-0.14%) |
Feb 06, 2017 | 146.73 | 146.98 | 146.73 | 146.98 | 1,795 | -1.29(-0.87%) |
Feb 03, 2017 | 147.91 | 148.27 | 147.91 | 148.27 | 1,075 | +2.01(+1.37%) |
Feb 02, 2017 | 146.58 | 146.58 | 146.26 | 146.26 | 1,110 | -0.55(-0.37%) |
Feb 01, 2017 | 148.04 | 148.04 | 146.38 | 146.81 | 3,863 | -0.01(-0.01%) |
Jan 31, 2017 | 145.05 | 146.86 | 145.05 | 146.82 | 3,982 | +1.02(+0.70%) |
Jan 30, 2017 | 145.42 | 145.85 | 145.20 | 145.80 | 2,011 | -1.51(-1.02%) |
Jan 27, 2017 | 147.05 | 147.34 | 146.86 | 147.31 | 1,687 | -0.41(-0.28%) |
Jan 26, 2017 | 147.64 | 147.94 | 147.64 | 147.72 | 1,138 | -0.77(-0.52%) |
Jan 25, 2017 | 148.84 | 148.90 | 148.49 | 148.49 | 3,248 | +1.03(+0.70%) |
Jan 24, 2017 | 145.77 | 147.69 | 145.77 | 147.46 | 2,376 | +2.13(+1.47%) |
Jan 23, 2017 | 145.71 | 145.71 | 144.83 | 145.33 | 2,028 | -0.43(-0.30%) |
Jan 20, 2017 | 145.95 | 145.95 | 145.76 | 145.76 | 848 | +0.38(+0.26%) |
Jan 19, 2017 | 146.75 | 146.75 | 145.00 | 145.38 | 4,937 | -1.02(-0.69%) |
Jan 18, 2017 | 146.08 | 146.39 | 145.65 | 146.39 | 1,751 | +0.59(+0.41%) |
Jan 17, 2017 | 146.78 | 146.78 | 145.67 | 145.80 | 2,502 | -1.86(-1.26%) |
Jan 13, 2017 | 147.66 | 147.66 | 147.66 | 0 | +1.07(+0.73%) | |
Jan 12, 2017 | 146.22 | 146.63 | 144.88 | 146.58 | 5,432 | -0.28(-0.19%) |
Jan 11, 2017 | 146.86 | 146.86 | 146.86 | 146.86 | 646 | -0.12(-0.08%) |
Jan 10, 2017 | 146.22 | 146.99 | 145.85 | 146.97 | 3,944 | +1.07(+0.74%) |
Jan 09, 2017 | 146.02 | 146.28 | 145.45 | 145.90 | 8,083 | +0.43(+0.29%) |
Jan 06, 2017 | 145.38 | 145.94 | 145.38 | 145.47 | 6,837 | -0.05(-0.03%) |
Jan 05, 2017 | 145.87 | 145.87 | 144.54 | 145.53 | 45,573 | -0.70(-0.48%) |
Jan 04, 2017 | 144.60 | 146.22 | 144.60 | 146.22 | 1,429 | +3.49(+2.45%) |