Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 187.41 | 187.76 | 185.43 | 186.55 | 281,063 | -0.82(-0.44%) |
Mar 30, 2017 | 187.38 | 189.10 | 187.04 | 187.37 | 153,100 | -0.08(-0.04%) |
Mar 29, 2017 | 187.47 | 188.81 | 186.86 | 187.44 | 177,170 | -0.21(-0.11%) |
Mar 28, 2017 | 186.81 | 188.41 | 185.56 | 187.65 | 352,934 | -0.24(-0.13%) |
Mar 27, 2017 | 186.83 | 188.26 | 185.99 | 187.90 | 185,121 | +0.25(+0.13%) |
Mar 24, 2017 | 187.60 | 189.72 | 186.85 | 187.64 | 336,782 | +0.08(+0.04%) |
Mar 23, 2017 | 188.07 | 189.72 | 187.27 | 187.57 | 165,860 | +0.04(+0.02%) |
Mar 22, 2017 | 186.30 | 188.65 | 184.98 | 187.53 | 207,752 | +1.23(+0.66%) |
Mar 21, 2017 | 188.97 | 189.76 | 185.96 | 186.30 | 235,355 | -1.92(-1.02%) |
Mar 20, 2017 | 188.10 | 189.16 | 187.30 | 188.21 | 112,703 | -0.64(-0.34%) |
Mar 17, 2017 | 188.03 | 189.32 | 186.90 | 188.85 | 518,611 | +0.82(+0.44%) |
Mar 16, 2017 | 189.35 | 189.35 | 186.66 | 188.03 | 151,794 | -1.76(-0.93%) |
Mar 15, 2017 | 187.26 | 190.33 | 187.26 | 189.79 | 274,421 | +2.88(+1.54%) |
Mar 14, 2017 | 187.80 | 188.79 | 186.85 | 186.91 | 241,123 | -1.44(-0.76%) |
Mar 13, 2017 | 186.45 | 188.72 | 186.14 | 188.35 | 204,112 | +1.94(+1.04%) |
Mar 10, 2017 | 186.81 | 187.62 | 184.18 | 186.41 | 254,613 | -0.22(-0.12%) |
Mar 09, 2017 | 184.59 | 187.16 | 184.59 | 186.63 | 206,731 | +2.04(+1.11%) |
Mar 08, 2017 | 185.64 | 185.90 | 184.09 | 184.59 | 228,903 | -0.41(-0.22%) |
Mar 07, 2017 | 185.95 | 187.44 | 184.12 | 185.01 | 251,363 | -0.85(-0.46%) |
Mar 06, 2017 | 185.71 | 186.48 | 184.25 | 185.85 | 237,817 | -1.29(-0.69%) |
Mar 03, 2017 | 185.96 | 187.33 | 185.73 | 187.14 | 150,038 | +0.35(+0.19%) |
Mar 02, 2017 | 188.29 | 191.51 | 186.14 | 186.80 | 287,559 | -0.94(-0.50%) |
Mar 01, 2017 | 184.91 | 188.91 | 184.89 | 187.74 | 448,993 | +3.98(+2.16%) |
Feb 28, 2017 | 184.55 | 186.57 | 183.59 | 183.76 | 307,942 | -1.57(-0.84%) |
Feb 27, 2017 | 182.70 | 186.43 | 182.16 | 185.33 | 413,581 | +2.90(+1.59%) |
Feb 24, 2017 | 177.32 | 182.53 | 176.78 | 182.43 | 549,212 | +5.64(+3.19%) |
Feb 23, 2017 | 176.04 | 180.94 | 175.24 | 176.78 | 579,979 | -0.09(-0.05%) |
Feb 22, 2017 | 176.39 | 179.33 | 176.30 | 176.87 | 390,781 | -0.49(-0.28%) |
Feb 21, 2017 | 173.22 | 177.77 | 171.67 | 177.36 | 356,272 | +4.43(+2.56%) |
Feb 17, 2017 | 172.93 | 172.93 | 172.93 | 0 | +1.79(+1.04%) | |
Feb 16, 2017 | 169.98 | 171.46 | 169.63 | 171.14 | 266,081 | +0.99(+0.58%) |
Feb 15, 2017 | 169.24 | 170.69 | 168.87 | 170.15 | 234,521 | +0.12(+0.07%) |
Feb 14, 2017 | 168.21 | 170.46 | 168.21 | 170.03 | 234,003 | +1.05(+0.62%) |
Feb 13, 2017 | 167.16 | 169.26 | 167.16 | 168.98 | 193,876 | +2.79(+1.68%) |
Feb 10, 2017 | 165.97 | 167.10 | 165.41 | 166.19 | 155,890 | +0.01(+0.01%) |
Feb 09, 2017 | 165.36 | 167.61 | 164.64 | 166.18 | 203,663 | +0.83(+0.50%) |
Feb 08, 2017 | 164.83 | 165.65 | 163.92 | 165.36 | 168,444 | -0.19(-0.12%) |
Feb 07, 2017 | 163.88 | 165.91 | 163.24 | 165.55 | 267,518 | +2.03(+1.24%) |
Feb 06, 2017 | 164.00 | 165.10 | 162.59 | 163.52 | 245,056 | -0.69(-0.42%) |
Feb 03, 2017 | 164.01 | 164.36 | 162.59 | 164.21 | 124,511 | +1.68(+1.03%) |
Feb 02, 2017 | 160.91 | 162.73 | 159.51 | 162.53 | 245,145 | +1.27(+0.79%) |
Feb 01, 2017 | 162.44 | 162.44 | 159.51 | 161.26 | 287,054 | +0.04(+0.02%) |
Jan 31, 2017 | 158.22 | 161.25 | 158.22 | 161.22 | 221,238 | +2.10(+1.32%) |
Jan 30, 2017 | 158.47 | 159.21 | 156.47 | 159.13 | 185,051 | -0.62(-0.38%) |
Jan 27, 2017 | 158.65 | 159.95 | 157.80 | 159.74 | 234,894 | +1.49(+0.94%) |
Jan 26, 2017 | 159.49 | 159.49 | 157.89 | 158.25 | 206,063 | -1.80(-1.12%) |
Jan 25, 2017 | 158.22 | 160.39 | 158.22 | 160.05 | 218,982 | +1.90(+1.20%) |
Jan 24, 2017 | 157.32 | 158.77 | 157.32 | 158.15 | 305,785 | +0.78(+0.49%) |
Jan 23, 2017 | 158.46 | 159.71 | 156.67 | 157.37 | 210,611 | -1.62(-1.02%) |
Jan 20, 2017 | 159.59 | 160.93 | 158.51 | 158.98 | 239,760 | -0.60(-0.38%) |
Jan 19, 2017 | 160.10 | 160.48 | 158.40 | 159.59 | 224,429 | -0.38(-0.23%) |
Jan 18, 2017 | 161.44 | 161.85 | 159.06 | 159.96 | 277,342 | -0.71(-0.44%) |
Jan 17, 2017 | 160.77 | 162.56 | 160.37 | 160.68 | 435,410 | -2.12(-1.31%) |
Jan 13, 2017 | 162.80 | 162.80 | 162.80 | 0 | +1.62(+1.01%) | |
Jan 12, 2017 | 160.04 | 161.28 | 159.37 | 161.18 | 263,215 | -0.30(-0.18%) |
Jan 11, 2017 | 160.69 | 163.18 | 160.58 | 161.47 | 344,668 | +0.11(+0.07%) |
Jan 10, 2017 | 158.44 | 162.32 | 158.44 | 161.37 | 397,027 | +2.80(+1.76%) |
Jan 09, 2017 | 158.51 | 159.69 | 157.44 | 158.57 | 207,855 | -0.34(-0.21%) |
Jan 06, 2017 | 159.37 | 160.19 | 157.27 | 158.91 | 587,050 | +3.13(+2.01%) |
Jan 05, 2017 | 156.53 | 157.45 | 155.30 | 155.77 | 282,161 | -0.76(-0.49%) |
Jan 04, 2017 | 153.49 | 156.74 | 153.45 | 156.53 | 339,887 | +3.84(+2.51%) |