Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 147.47 | 148.32 | 147.23 | 147.49 | 2,244,260 | +0.04(+0.03%) |
Mar 30, 2017 | 147.04 | 147.62 | 146.54 | 147.45 | 2,380,943 | +0.46(+0.31%) |
Mar 29, 2017 | 146.92 | 147.45 | 146.67 | 146.99 | 2,195,168 | -0.24(-0.16%) |
Mar 28, 2017 | 146.42 | 147.62 | 146.16 | 147.23 | 3,022,739 | +0.43(+0.29%) |
Mar 27, 2017 | 147.01 | 147.24 | 145.82 | 146.80 | 2,574,500 | -0.83(-0.56%) |
Mar 24, 2017 | 148.10 | 148.49 | 147.16 | 147.63 | 1,862,002 | -0.49(-0.33%) |
Mar 23, 2017 | 148.10 | 148.76 | 147.41 | 148.12 | 1,922,423 | -0.06(-0.04%) |
Mar 22, 2017 | 148.24 | 148.69 | 146.82 | 148.18 | 2,111,007 | +0.07(+0.05%) |
Mar 21, 2017 | 149.16 | 149.16 | 147.63 | 148.11 | 2,458,316 | -0.68(-0.46%) |
Mar 20, 2017 | 148.41 | 149.16 | 148.22 | 148.79 | 2,705,482 | +0.50(+0.34%) |
Mar 17, 2017 | 147.10 | 148.29 | 146.74 | 148.29 | 5,484,797 | +1.58(+1.08%) |
Mar 16, 2017 | 147.28 | 147.73 | 146.19 | 146.71 | 2,512,904 | -0.69(-0.47%) |
Mar 15, 2017 | 146.60 | 147.90 | 146.25 | 147.39 | 2,655,389 | +0.67(+0.46%) |
Mar 14, 2017 | 147.18 | 147.58 | 145.78 | 146.72 | 2,456,317 | -0.92(-0.62%) |
Mar 13, 2017 | 147.83 | 147.98 | 146.82 | 147.64 | 2,559,077 | +0.24(+0.16%) |
Mar 10, 2017 | 146.96 | 147.42 | 146.49 | 147.40 | 3,262,507 | +1.01(+0.69%) |
Mar 09, 2017 | 145.89 | 146.77 | 145.83 | 146.39 | 2,019,097 | +0.30(+0.21%) |
Mar 08, 2017 | 146.25 | 146.58 | 145.67 | 146.09 | 2,030,509 | +0.32(+0.22%) |
Mar 07, 2017 | 145.15 | 145.90 | 145.12 | 145.76 | 2,155,968 | +0.15(+0.10%) |
Mar 06, 2017 | 145.64 | 145.88 | 145.13 | 145.62 | 2,164,734 | -0.32(-0.22%) |
Mar 03, 2017 | 146.65 | 145.34 | 145.94 | 2,111,500 | -0.45(-0.31%) | |
Mar 02, 2017 | 146.05 | 146.54 | 145.72 | 146.38 | 2,288,254 | +0.02(+0.02%) |
Mar 01, 2017 | 144.99 | 146.88 | 144.93 | 146.36 | 2,887,495 | +2.71(+1.88%) |
Feb 28, 2017 | 143.95 | 144.54 | 143.62 | 143.65 | 2,506,393 | -0.43(-0.30%) |
Feb 27, 2017 | 144.54 | 144.58 | 143.67 | 144.09 | 1,808,081 | -0.38(-0.27%) |
Feb 24, 2017 | 144.01 | 145.24 | 143.61 | 144.47 | 2,758,322 | +0.17(+0.12%) |
Feb 23, 2017 | 143.31 | 144.50 | 143.16 | 144.30 | 3,110,392 | +0.89(+0.62%) |
Feb 22, 2017 | 141.38 | 143.48 | 141.13 | 143.41 | 3,698,161 | +2.06(+1.46%) |
Feb 21, 2017 | 140.91 | 141.55 | 140.33 | 141.36 | 2,252,429 | +0.32(+0.23%) |
Feb 17, 2017 | 141.03 | 141.03 | 141.03 | 0 | -0.35(-0.25%) | |
Feb 16, 2017 | 140.11 | 141.43 | 140.00 | 141.39 | 2,807,252 | +1.32(+0.94%) |
Feb 15, 2017 | 138.99 | 140.17 | 138.87 | 140.07 | 2,286,875 | +0.98(+0.71%) |
Feb 14, 2017 | 138.52 | 139.39 | 138.36 | 139.09 | 2,658,529 | +0.44(+0.32%) |
Feb 13, 2017 | 137.75 | 138.92 | 137.29 | 138.64 | 2,519,714 | +1.55(+1.13%) |
Feb 10, 2017 | 136.56 | 137.54 | 136.47 | 137.09 | 1,818,068 | +0.63(+0.46%) |
Feb 09, 2017 | 135.46 | 136.75 | 135.46 | 136.47 | 2,623,891 | +0.85(+0.63%) |
Feb 08, 2017 | 134.50 | 136.02 | 134.41 | 135.62 | 2,801,559 | +1.00(+0.75%) |
Feb 07, 2017 | 134.86 | 135.10 | 134.15 | 134.61 | 1,628,030 | +0.51(+0.38%) |
Feb 06, 2017 | 133.36 | 134.95 | 133.19 | 134.11 | 2,118,788 | +0.05(+0.03%) |
Feb 03, 2017 | 133.40 | 134.26 | 133.15 | 134.06 | 3,683,250 | +0.66(+0.49%) |
Feb 02, 2017 | 133.36 | 133.86 | 132.92 | 133.40 | 4,056,448 | -0.76(-0.57%) |
Feb 01, 2017 | 134.16 | 134.64 | 133.49 | 134.16 | 2,967,603 | +0.27(+0.20%) |
Jan 31, 2017 | 133.83 | 134.38 | 133.12 | 133.89 | 2,409,575 | -0.46(-0.34%) |
Jan 30, 2017 | 135.75 | 136.12 | 133.93 | 134.35 | 2,380,408 | -1.58(-1.16%) |
Jan 27, 2017 | 135.93 | 136.31 | 135.43 | 135.93 | 2,119,976 | +0.51(+0.37%) |
Jan 26, 2017 | 135.03 | 135.74 | 134.83 | 135.42 | 2,916,845 | +0.07(+0.05%) |
Jan 25, 2017 | 135.63 | 136.81 | 135.23 | 135.36 | 4,520,146 | +0.58(+0.43%) |
Jan 24, 2017 | 135.94 | 136.14 | 133.59 | 134.77 | 4,530,719 | -1.95(-1.42%) |
Jan 23, 2017 | 136.26 | 137.09 | 135.66 | 136.72 | 2,594,088 | +0.02(+0.01%) |
Jan 20, 2017 | 137.25 | 137.45 | 136.20 | 136.70 | 2,300,399 | -0.15(-0.11%) |
Jan 19, 2017 | 137.29 | 137.71 | 136.14 | 136.85 | 1,911,980 | +0.15(+0.11%) |
Jan 18, 2017 | 136.25 | 137.43 | 135.85 | 136.70 | 2,356,613 | +0.94(+0.69%) |
Jan 17, 2017 | 135.56 | 136.08 | 134.99 | 135.76 | 2,033,523 | -0.10(-0.07%) |
Jan 13, 2017 | 135.86 | 135.86 | 135.86 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 135.54 | 136.10 | 134.60 | 135.90 | 1,725,793 | -0.34(-0.25%) |
Jan 11, 2017 | 135.28 | 136.67 | 135.09 | 136.24 | 2,062,287 | +1.00(+0.74%) |
Jan 10, 2017 | 135.84 | 135.94 | 135.03 | 135.24 | 2,650,279 | -0.53(-0.39%) |
Jan 09, 2017 | 136.61 | 136.62 | 135.72 | 135.77 | 2,118,617 | -0.73(-0.54%) |
Jan 06, 2017 | 135.78 | 136.79 | 134.64 | 136.50 | 2,121,782 | +0.40(+0.29%) |
Jan 05, 2017 | 136.53 | 137.20 | 135.48 | 136.11 | 1,890,050 | -0.47(-0.34%) |
Jan 04, 2017 | 136.35 | 137.02 | 136.03 | 136.57 | 2,013,327 | +0.21(+0.15%) |