Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 144.16 | 144.66 | 143.77 | 144.25 | 2,000,223 | -0.17(-0.12%) |
Mar 30, 2017 | 143.91 | 144.67 | 143.45 | 144.42 | 1,202,344 | +0.40(+0.27%) |
Mar 29, 2017 | 143.04 | 144.07 | 142.92 | 144.03 | 1,414,462 | +0.57(+0.40%) |
Mar 28, 2017 | 142.89 | 143.70 | 142.06 | 143.46 | 1,681,740 | +0.53(+0.37%) |
Mar 27, 2017 | 142.39 | 143.07 | 142.21 | 142.92 | 1,409,581 | +0.11(+0.08%) |
Mar 24, 2017 | 143.97 | 144.05 | 142.50 | 142.81 | 1,639,589 | -0.76(-0.53%) |
Mar 23, 2017 | 144.51 | 144.88 | 143.16 | 143.57 | 1,662,973 | -0.67(-0.47%) |
Mar 22, 2017 | 143.93 | 144.49 | 143.69 | 144.24 | 1,783,067 | +0.77(+0.54%) |
Mar 21, 2017 | 144.09 | 145.20 | 143.35 | 143.47 | 2,606,188 | -0.57(-0.39%) |
Mar 20, 2017 | 144.31 | 144.76 | 143.48 | 144.03 | 1,863,799 | -0.32(-0.22%) |
Mar 17, 2017 | 144.57 | 144.82 | 143.72 | 144.35 | 4,622,123 | +0.65(+0.45%) |
Mar 16, 2017 | 143.47 | 144.23 | 143.02 | 143.71 | 3,169,721 | +0.45(+0.31%) |
Mar 15, 2017 | 142.43 | 143.26 | 141.79 | 143.26 | 2,417,702 | +1.12(+0.79%) |
Mar 14, 2017 | 141.25 | 142.21 | 141.16 | 142.14 | 2,295,256 | +0.59(+0.42%) |
Mar 13, 2017 | 141.81 | 142.03 | 141.33 | 141.55 | 2,473,675 | -0.71(-0.50%) |
Mar 10, 2017 | 143.22 | 143.22 | 141.92 | 142.25 | 2,515,946 | -0.34(-0.24%) |
Mar 09, 2017 | 143.14 | 143.47 | 142.04 | 142.60 | 2,317,125 | -0.40(-0.28%) |
Mar 08, 2017 | 143.66 | 144.01 | 142.93 | 143.00 | 2,761,890 | -0.65(-0.46%) |
Mar 07, 2017 | 143.26 | 145.05 | 143.26 | 143.66 | 3,266,711 | +0.23(+0.16%) |
Mar 06, 2017 | 145.73 | 146.52 | 142.89 | 143.42 | 6,734,913 | -3.04(-2.07%) |
Mar 03, 2017 | 146.84 | 147.86 | 146.15 | 146.46 | 12,088,972 | -6.64(-4.34%) |
Mar 02, 2017 | 152.69 | 153.33 | 151.84 | 153.10 | 3,691,271 | +0.10(+0.07%) |
Mar 01, 2017 | 152.57 | 153.73 | 152.45 | 153.00 | 2,733,773 | +0.59(+0.38%) |
Feb 28, 2017 | 152.21 | 153.00 | 150.95 | 152.41 | 3,477,929 | -0.38(-0.25%) |
Feb 27, 2017 | 152.54 | 152.99 | 151.87 | 152.79 | 2,720,799 | +0.05(+0.03%) |
Feb 24, 2017 | 150.73 | 152.85 | 150.64 | 152.74 | 1,957,962 | +1.47(+0.97%) |
Feb 23, 2017 | 151.84 | 152.29 | 150.72 | 151.27 | 3,022,846 | -0.57(-0.37%) |
Feb 22, 2017 | 152.32 | 152.33 | 150.60 | 151.84 | 2,110,446 | -0.37(-0.24%) |
Feb 21, 2017 | 151.87 | 152.26 | 151.40 | 152.21 | 2,693,430 | +0.93(+0.61%) |
Feb 17, 2017 | 151.28 | 151.28 | 151.28 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.62 | 151.25 | 150.11 | 151.18 | 2,565,341 | +0.64(+0.43%) |
Feb 15, 2017 | 148.97 | 150.54 | 148.87 | 150.54 | 2,727,870 | +1.18(+0.79%) |
Feb 14, 2017 | 147.66 | 149.37 | 147.59 | 149.36 | 2,609,613 | +1.44(+0.97%) |
Feb 13, 2017 | 148.38 | 148.38 | 146.91 | 147.92 | 2,641,465 | -0.03(-0.02%) |
Feb 10, 2017 | 147.66 | 148.19 | 146.47 | 147.96 | 2,406,391 | +0.89(+0.61%) |
Feb 09, 2017 | 144.90 | 147.45 | 144.66 | 147.06 | 3,029,707 | +2.19(+1.51%) |
Feb 08, 2017 | 144.09 | 145.00 | 144.09 | 144.88 | 2,429,502 | +1.16(+0.81%) |
Feb 07, 2017 | 143.72 | 144.20 | 142.87 | 143.72 | 3,184,635 | +0.42(+0.29%) |
Feb 06, 2017 | 144.28 | 144.28 | 143.02 | 143.29 | 2,532,715 | -1.11(-0.77%) |
Feb 03, 2017 | 143.89 | 144.85 | 143.40 | 144.40 | 3,762,319 | +0.15(+0.10%) |
Feb 02, 2017 | 143.13 | 144.88 | 142.54 | 144.26 | 6,779,576 | +5.40(+3.89%) |
Feb 01, 2017 | 140.56 | 140.65 | 138.82 | 138.86 | 2,583,874 | -1.79(-1.27%) |
Jan 31, 2017 | 139.40 | 140.69 | 139.28 | 140.65 | 2,093,902 | +0.60(+0.43%) |
Jan 30, 2017 | 139.00 | 140.09 | 137.78 | 140.05 | 2,503,232 | +1.02(+0.73%) |
Jan 27, 2017 | 141.18 | 141.19 | 137.87 | 139.03 | 2,728,924 | -1.72(-1.22%) |
Jan 26, 2017 | 140.99 | 141.07 | 140.18 | 140.75 | 1,376,367 | -0.06(-0.04%) |
Jan 25, 2017 | 140.87 | 141.34 | 140.61 | 140.82 | 1,514,464 | +0.40(+0.29%) |
Jan 24, 2017 | 140.03 | 140.54 | 139.80 | 140.41 | 1,570,777 | +0.57(+0.40%) |
Jan 23, 2017 | 140.74 | 141.00 | 139.12 | 139.85 | 1,657,050 | -1.06(-0.75%) |
Jan 20, 2017 | 141.03 | 141.36 | 140.03 | 140.90 | 2,211,356 | +0.46(+0.33%) |
Jan 19, 2017 | 140.85 | 141.38 | 140.32 | 140.44 | 2,308,639 | -0.49(-0.35%) |
Jan 18, 2017 | 140.40 | 141.02 | 139.49 | 140.93 | 2,138,405 | +0.39(+0.28%) |
Jan 17, 2017 | 138.85 | 140.91 | 138.70 | 140.53 | 2,833,048 | +1.67(+1.20%) |
Jan 13, 2017 | 138.86 | 138.86 | 138.86 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.42 | 138.94 | 137.84 | 138.87 | 1,512,482 | +0.28(+0.20%) |
Jan 11, 2017 | 138.53 | 139.31 | 137.56 | 138.59 | 1,606,634 | -0.10(-0.07%) |
Jan 10, 2017 | 137.76 | 139.33 | 137.70 | 138.69 | 1,722,654 | +0.59(+0.43%) |
Jan 09, 2017 | 139.26 | 139.39 | 137.88 | 138.10 | 2,702,396 | -1.60(-1.14%) |
Jan 06, 2017 | 139.55 | 139.79 | 138.23 | 139.69 | 2,526,772 | -0.07(-0.05%) |
Jan 05, 2017 | 138.08 | 140.14 | 137.80 | 139.76 | 3,358,088 | +2.70(+1.97%) |
Jan 04, 2017 | 137.09 | 137.68 | 136.35 | 137.06 | 2,519,231 | +0.03(+0.02%) |