Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 177.96 | 178.55 | 176.01 | 176.02 | 422,894 | -1.89(-1.06%) |
Mar 30, 2017 | 177.38 | 178.74 | 177.04 | 177.91 | 341,736 | +0.23(+0.13%) |
Mar 29, 2017 | 177.97 | 178.32 | 176.30 | 177.68 | 393,488 | -0.29(-0.16%) |
Mar 28, 2017 | 176.98 | 179.27 | 176.63 | 177.97 | 720,114 | +0.33(+0.19%) |
Mar 27, 2017 | 178.23 | 178.44 | 176.08 | 177.64 | 503,109 | -2.50(-1.39%) |
Mar 24, 2017 | 182.42 | 183.37 | 179.52 | 180.14 | 308,932 | -2.65(-1.45%) |
Mar 23, 2017 | 183.60 | 183.80 | 182.34 | 182.79 | 257,049 | -0.81(-0.44%) |
Mar 22, 2017 | 182.06 | 184.37 | 181.76 | 183.60 | 382,762 | +1.53(+0.84%) |
Mar 21, 2017 | 185.92 | 186.24 | 181.09 | 182.07 | 483,093 | -3.68(-1.98%) |
Mar 20, 2017 | 187.87 | 188.78 | 185.25 | 185.75 | 298,835 | -2.12(-1.13%) |
Mar 17, 2017 | 185.25 | 189.43 | 185.25 | 187.87 | 1,482,672 | +3.13(+1.69%) |
Mar 16, 2017 | 186.60 | 187.02 | 183.99 | 184.74 | 303,389 | -1.29(-0.69%) |
Mar 15, 2017 | 186.80 | 187.01 | 184.30 | 186.03 | 503,569 | +0.12(+0.07%) |
Mar 14, 2017 | 186.66 | 186.78 | 183.03 | 185.91 | 319,926 | -1.55(-0.83%) |
Mar 13, 2017 | 186.09 | 187.55 | 185.59 | 187.46 | 300,424 | +1.36(+0.73%) |
Mar 10, 2017 | 187.74 | 188.03 | 184.43 | 186.09 | 585,244 | -1.76(-0.94%) |
Mar 09, 2017 | 189.20 | 189.58 | 186.43 | 187.85 | 428,211 | -1.48(-0.78%) |
Mar 08, 2017 | 191.40 | 192.03 | 188.97 | 189.33 | 443,005 | -2.10(-1.10%) |
Mar 07, 2017 | 191.57 | 193.29 | 191.32 | 191.43 | 600,790 | -0.23(-0.12%) |
Mar 06, 2017 | 191.83 | 192.40 | 190.09 | 191.66 | 483,783 | -0.69(-0.36%) |
Mar 03, 2017 | 191.94 | 192.74 | 190.75 | 192.35 | 392,294 | +0.44(+0.23%) |
Mar 02, 2017 | 192.51 | 193.99 | 191.51 | 191.91 | 545,536 | -1.01(-0.52%) |
Mar 01, 2017 | 192.08 | 193.52 | 191.55 | 192.93 | 604,941 | +1.38(+0.72%) |
Feb 28, 2017 | 191.89 | 192.69 | 190.54 | 191.54 | 643,120 | +0.32(+0.17%) |
Feb 27, 2017 | 189.33 | 191.74 | 188.55 | 191.22 | 461,375 | +1.01(+0.53%) |
Feb 24, 2017 | 187.86 | 191.06 | 186.78 | 190.21 | 473,815 | +2.31(+1.23%) |
Feb 23, 2017 | 189.55 | 189.64 | 187.01 | 187.91 | 413,868 | -0.80(-0.42%) |
Feb 22, 2017 | 187.41 | 189.09 | 186.79 | 188.71 | 374,988 | +2.28(+1.22%) |
Feb 21, 2017 | 185.77 | 187.08 | 184.19 | 186.43 | 418,941 | +0.66(+0.35%) |
Feb 17, 2017 | 185.77 | 185.77 | 185.77 | 0 | +1.73(+0.94%) | |
Feb 16, 2017 | 183.17 | 185.66 | 179.07 | 184.04 | 788,428 | +3.72(+2.06%) |
Feb 15, 2017 | 178.34 | 181.31 | 177.08 | 180.32 | 590,122 | +2.73(+1.53%) |
Feb 14, 2017 | 175.61 | 178.51 | 174.71 | 177.60 | 469,032 | +1.23(+0.70%) |
Feb 13, 2017 | 176.09 | 176.73 | 175.34 | 176.37 | 472,857 | +0.74(+0.42%) |
Feb 10, 2017 | 174.68 | 175.99 | 174.36 | 175.63 | 402,252 | +1.30(+0.74%) |
Feb 09, 2017 | 174.28 | 175.51 | 174.07 | 174.34 | 442,337 | +0.20(+0.12%) |
Feb 08, 2017 | 174.42 | 174.95 | 173.57 | 174.13 | 297,559 | -0.33(-0.19%) |
Feb 07, 2017 | 175.56 | 176.29 | 174.00 | 174.46 | 355,792 | -0.38(-0.22%) |
Feb 06, 2017 | 175.25 | 176.00 | 174.45 | 174.84 | 378,437 | +0.15(+0.09%) |
Feb 03, 2017 | 171.21 | 174.83 | 170.87 | 174.70 | 348,904 | +3.97(+2.33%) |
Feb 02, 2017 | 168.61 | 170.80 | 167.25 | 170.72 | 389,679 | +1.72(+1.02%) |
Feb 01, 2017 | 170.92 | 170.94 | 166.40 | 169.01 | 466,929 | -1.03(-0.60%) |
Jan 31, 2017 | 168.94 | 170.25 | 166.32 | 170.03 | 301,694 | +1.18(+0.70%) |
Jan 30, 2017 | 168.45 | 168.90 | 166.13 | 168.85 | 260,506 | +0.95(+0.56%) |
Jan 27, 2017 | 170.01 | 171.16 | 167.74 | 167.90 | 489,591 | -2.43(-1.43%) |
Jan 26, 2017 | 169.00 | 170.36 | 167.22 | 170.33 | 330,169 | +1.38(+0.82%) |
Jan 25, 2017 | 171.30 | 171.52 | 168.62 | 168.95 | 434,807 | -1.79(-1.05%) |
Jan 24, 2017 | 169.24 | 171.27 | 168.40 | 170.73 | 370,311 | +1.07(+0.63%) |
Jan 23, 2017 | 172.04 | 172.44 | 168.82 | 169.66 | 448,227 | -1.90(-1.11%) |
Jan 20, 2017 | 171.55 | 172.07 | 170.62 | 171.57 | 548,586 | +0.78(+0.46%) |
Jan 19, 2017 | 168.70 | 171.09 | 168.31 | 170.79 | 500,865 | +3.40(+2.03%) |
Jan 18, 2017 | 166.34 | 167.95 | 165.60 | 167.38 | 329,884 | +1.17(+0.70%) |
Jan 17, 2017 | 168.31 | 168.31 | 165.04 | 166.22 | 388,367 | -1.73(-1.03%) |
Jan 13, 2017 | 167.95 | 167.95 | 167.95 | 0 | +0.45(+0.27%) | |
Jan 12, 2017 | 169.87 | 170.66 | 167.03 | 167.50 | 624,379 | +0.64(+0.38%) |
Jan 11, 2017 | 167.78 | 168.24 | 165.24 | 166.86 | 456,135 | -0.84(-0.50%) |
Jan 10, 2017 | 167.66 | 169.49 | 166.42 | 167.70 | 509,513 | +0.75(+0.45%) |
Jan 09, 2017 | 169.98 | 170.21 | 166.81 | 166.96 | 458,351 | -2.72(-1.60%) |
Jan 06, 2017 | 171.82 | 171.91 | 168.56 | 169.67 | 548,440 | -1.81(-1.05%) |
Jan 05, 2017 | 168.41 | 172.94 | 167.60 | 171.48 | 970,462 | +3.28(+1.95%) |
Jan 04, 2017 | 166.56 | 168.28 | 165.99 | 168.20 | 682,715 | +2.47(+1.49%) |