Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 147.92 | 148.33 | 147.13 | 147.35 | 3,891,358 | -0.88(-0.59%) |
Mar 30, 2017 | 147.03 | 149.08 | 146.86 | 148.23 | 3,332,280 | +1.39(+0.95%) |
Mar 29, 2017 | 147.94 | 148.21 | 146.21 | 146.84 | 6,566,462 | -1.72(-1.16%) |
Mar 28, 2017 | 147.86 | 149.20 | 147.20 | 148.56 | 8,155,439 | +0.67(+0.46%) |
Mar 27, 2017 | 147.33 | 148.34 | 146.72 | 147.88 | 4,878,525 | -0.36(-0.24%) |
Mar 24, 2017 | 149.26 | 150.40 | 147.66 | 148.24 | 5,836,697 | -0.26(-0.18%) |
Mar 23, 2017 | 149.35 | 149.97 | 148.03 | 148.50 | 4,393,667 | -1.56(-1.04%) |
Mar 22, 2017 | 151.05 | 151.28 | 148.81 | 150.06 | 3,338,803 | -0.60(-0.40%) |
Mar 21, 2017 | 151.54 | 151.67 | 150.09 | 150.67 | 5,513,000 | -0.27(-0.18%) |
Mar 20, 2017 | 152.67 | 152.95 | 150.87 | 150.94 | 4,372,772 | -1.53(-1.00%) |
Mar 17, 2017 | 153.71 | 154.12 | 152.37 | 152.46 | 6,258,531 | -1.44(-0.93%) |
Mar 16, 2017 | 154.59 | 154.66 | 152.93 | 153.90 | 3,493,325 | -0.43(-0.28%) |
Mar 15, 2017 | 152.16 | 154.50 | 152.10 | 154.33 | 3,124,982 | +2.44(+1.61%) |
Mar 14, 2017 | 152.43 | 152.90 | 151.39 | 151.89 | 2,808,051 | -1.03(-0.68%) |
Mar 13, 2017 | 152.72 | 153.57 | 152.33 | 152.92 | 3,484,022 | +0.21(+0.14%) |
Mar 10, 2017 | 151.31 | 152.73 | 150.99 | 152.72 | 4,136,805 | +1.77(+1.17%) |
Mar 09, 2017 | 151.07 | 151.90 | 150.70 | 150.95 | 4,042,378 | +0.09(+0.06%) |
Mar 08, 2017 | 150.50 | 151.35 | 149.86 | 150.86 | 2,279,588 | +0.21(+0.14%) |
Mar 07, 2017 | 150.78 | 151.59 | 150.31 | 150.65 | 3,018,988 | -0.36(-0.24%) |
Mar 06, 2017 | 149.87 | 151.58 | 149.60 | 151.00 | 2,878,461 | +0.45(+0.30%) |
Mar 03, 2017 | 150.78 | 149.14 | 150.56 | 2,518,605 | +0.80(+0.53%) | |
Mar 02, 2017 | 150.66 | 150.76 | 149.44 | 149.76 | 2,111,203 | -0.56(-0.38%) |
Mar 01, 2017 | 149.23 | 150.91 | 148.90 | 150.32 | 3,926,031 | +2.29(+1.55%) |
Feb 28, 2017 | 148.11 | 149.27 | 147.60 | 148.03 | 4,895,607 | +0.00(+0.00%) |
Feb 27, 2017 | 146.04 | 148.10 | 145.73 | 148.03 | 4,548,747 | +2.08(+1.42%) |
Feb 24, 2017 | 145.60 | 145.98 | 144.77 | 145.95 | 3,033,941 | +0.41(+0.28%) |
Feb 23, 2017 | 144.41 | 145.54 | 143.83 | 145.54 | 2,748,206 | +1.82(+1.26%) |
Feb 22, 2017 | 144.03 | 144.81 | 142.89 | 143.73 | 3,044,686 | +0.00(+0.00%) |
Feb 21, 2017 | 141.09 | 143.94 | 141.00 | 143.73 | 6,053,830 | +2.64(+1.87%) |
Feb 17, 2017 | 141.09 | 141.09 | 141.09 | 0 | -5.40(-3.68%) | |
Feb 16, 2017 | 147.49 | 147.66 | 145.30 | 146.48 | 3,564,454 | -0.57(-0.39%) |
Feb 15, 2017 | 145.53 | 147.59 | 145.53 | 147.06 | 5,069,691 | +1.04(+0.71%) |
Feb 14, 2017 | 144.51 | 146.35 | 144.33 | 146.02 | 3,317,750 | +1.02(+0.70%) |
Feb 13, 2017 | 143.83 | 145.02 | 143.83 | 145.00 | 3,659,763 | +1.11(+0.77%) |
Feb 10, 2017 | 143.32 | 144.64 | 143.31 | 143.89 | 2,129,251 | +0.28(+0.19%) |
Feb 09, 2017 | 143.49 | 144.38 | 142.82 | 143.61 | 3,414,900 | +0.12(+0.08%) |
Feb 08, 2017 | 143.22 | 143.73 | 142.69 | 143.49 | 2,613,941 | -0.20(-0.14%) |
Feb 07, 2017 | 144.16 | 144.72 | 142.80 | 143.69 | 3,287,582 | +0.02(+0.01%) |
Feb 06, 2017 | 144.57 | 145.48 | 143.41 | 143.67 | 3,886,701 | -1.22(-0.84%) |
Feb 03, 2017 | 144.23 | 145.01 | 143.40 | 144.89 | 3,086,237 | +0.99(+0.69%) |
Feb 02, 2017 | 145.47 | 146.12 | 143.45 | 143.90 | 5,266,482 | -1.75(-1.20%) |
Feb 01, 2017 | 145.68 | 146.71 | 145.03 | 145.64 | 4,154,367 | +0.55(+0.38%) |
Jan 31, 2017 | 144.66 | 145.18 | 143.22 | 145.09 | 3,392,811 | +0.01(+0.01%) |
Jan 30, 2017 | 145.85 | 146.31 | 144.39 | 145.09 | 3,110,896 | -0.81(-0.55%) |
Jan 27, 2017 | 146.35 | 146.62 | 145.56 | 145.89 | 3,474,890 | +0.22(+0.15%) |
Jan 26, 2017 | 144.88 | 146.42 | 144.33 | 145.68 | 4,694,112 | +1.35(+0.94%) |
Jan 25, 2017 | 143.95 | 144.99 | 143.53 | 144.32 | 4,027,738 | +0.72(+0.50%) |
Jan 24, 2017 | 142.64 | 144.39 | 142.41 | 143.60 | 3,925,726 | +1.22(+0.85%) |
Jan 23, 2017 | 141.98 | 142.79 | 140.14 | 142.38 | 4,538,551 | +0.37(+0.26%) |
Jan 20, 2017 | 142.34 | 143.04 | 141.25 | 142.02 | 3,998,616 | -0.04(-0.03%) |
Jan 19, 2017 | 141.19 | 143.71 | 140.75 | 142.05 | 5,560,043 | +0.86(+0.61%) |
Jan 18, 2017 | 144.16 | 144.29 | 139.72 | 141.19 | 7,362,928 | -2.61(-1.82%) |
Jan 17, 2017 | 145.55 | 145.87 | 140.99 | 143.81 | 6,116,286 | -1.02(-0.70%) |
Jan 13, 2017 | 144.83 | 144.83 | 144.83 | 0 | -0.50(-0.35%) | |
Jan 12, 2017 | 144.73 | 145.85 | 144.01 | 145.33 | 2,855,362 | +0.42(+0.29%) |
Jan 11, 2017 | 144.38 | 145.85 | 143.76 | 144.91 | 3,718,659 | +0.28(+0.19%) |
Jan 10, 2017 | 144.35 | 145.88 | 143.66 | 144.63 | 3,911,024 | -0.33(-0.23%) |
Jan 09, 2017 | 145.01 | 145.39 | 143.91 | 144.96 | 3,397,843 | -0.41(-0.28%) |
Jan 06, 2017 | 144.78 | 145.85 | 144.21 | 145.37 | 3,442,374 | +0.21(+0.14%) |
Jan 05, 2017 | 144.78 | 145.55 | 144.57 | 145.17 | 3,307,940 | +0.24(+0.17%) |
Jan 04, 2017 | 145.32 | 145.53 | 142.98 | 144.93 | 3,008,601 | +0.41(+0.29%) |