Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 159.87 | 160.01 | 158.23 | 158.86 | 2,432,034 | -1.34(-0.84%) |
Mar 30, 2017 | 159.91 | 160.64 | 159.71 | 160.20 | 1,091,545 | +0.42(+0.26%) |
Mar 29, 2017 | 159.54 | 160.32 | 158.86 | 159.78 | 1,024,826 | -0.13(-0.08%) |
Mar 28, 2017 | 156.99 | 160.77 | 156.89 | 159.91 | 1,450,633 | +2.50(+1.59%) |
Mar 27, 2017 | 156.90 | 157.99 | 155.91 | 157.41 | 2,275,047 | -1.72(-1.08%) |
Mar 24, 2017 | 160.84 | 161.15 | 158.14 | 159.13 | 1,765,905 | -1.73(-1.08%) |
Mar 23, 2017 | 160.84 | 161.75 | 160.40 | 160.86 | 936,276 | -0.03(-0.02%) |
Mar 22, 2017 | 160.28 | 161.35 | 159.50 | 160.90 | 985,035 | +0.77(+0.48%) |
Mar 21, 2017 | 163.23 | 163.92 | 159.75 | 160.12 | 1,492,446 | -2.79(-1.71%) |
Mar 20, 2017 | 163.95 | 164.33 | 162.74 | 162.92 | 1,096,481 | -1.09(-0.67%) |
Mar 17, 2017 | 162.35 | 164.63 | 162.00 | 164.01 | 2,149,975 | +2.22(+1.37%) |
Mar 16, 2017 | 162.91 | 163.09 | 161.17 | 161.79 | 1,275,934 | -0.86(-0.53%) |
Mar 15, 2017 | 161.30 | 162.93 | 161.02 | 162.64 | 1,161,831 | +1.62(+1.01%) |
Mar 14, 2017 | 161.94 | 162.08 | 160.67 | 161.02 | 1,243,419 | -1.54(-0.94%) |
Mar 13, 2017 | 161.94 | 162.66 | 161.76 | 162.56 | 1,005,144 | +0.61(+0.38%) |
Mar 10, 2017 | 162.81 | 162.81 | 160.91 | 161.95 | 984,855 | +0.42(+0.26%) |
Mar 09, 2017 | 161.69 | 162.36 | 161.09 | 161.52 | 993,596 | -0.03(-0.02%) |
Mar 08, 2017 | 162.35 | 162.41 | 161.30 | 161.56 | 1,091,856 | -0.93(-0.57%) |
Mar 07, 2017 | 162.00 | 163.10 | 161.60 | 162.48 | 1,091,890 | +0.45(+0.28%) |
Mar 06, 2017 | 160.62 | 162.34 | 160.40 | 162.03 | 1,327,962 | +1.09(+0.68%) |
Mar 03, 2017 | 162.07 | 162.13 | 160.17 | 160.94 | 1,770,686 | -1.19(-0.73%) |
Mar 02, 2017 | 163.10 | 163.48 | 161.81 | 162.13 | 1,254,867 | -1.15(-0.71%) |
Mar 01, 2017 | 161.66 | 163.93 | 161.44 | 163.28 | 2,461,224 | +2.21(+1.37%) |
Feb 28, 2017 | 161.40 | 162.35 | 160.64 | 161.07 | 2,208,642 | -0.50(-0.31%) |
Feb 27, 2017 | 160.94 | 161.99 | 159.77 | 161.57 | 1,891,303 | +0.65(+0.41%) |
Feb 24, 2017 | 159.45 | 160.99 | 158.70 | 160.92 | 1,352,260 | +1.13(+0.71%) |
Feb 23, 2017 | 161.12 | 161.74 | 159.14 | 159.79 | 1,364,442 | -1.35(-0.84%) |
Feb 22, 2017 | 160.88 | 161.22 | 160.17 | 161.14 | 902,305 | +0.25(+0.16%) |
Feb 21, 2017 | 160.40 | 161.18 | 160.05 | 160.89 | 1,299,421 | +0.45(+0.28%) |
Feb 17, 2017 | 160.44 | 160.44 | 160.44 | 0 | +0.27(+0.17%) | |
Feb 16, 2017 | 159.58 | 160.18 | 158.21 | 160.17 | 1,359,410 | +0.64(+0.40%) |
Feb 15, 2017 | 158.49 | 159.79 | 158.04 | 159.53 | 1,176,773 | +0.65(+0.41%) |
Feb 14, 2017 | 158.73 | 159.03 | 156.66 | 158.88 | 1,639,761 | +0.53(+0.34%) |
Feb 13, 2017 | 156.69 | 159.11 | 156.69 | 158.35 | 1,499,424 | +1.87(+1.19%) |
Feb 10, 2017 | 155.16 | 156.70 | 154.58 | 156.48 | 1,667,362 | +1.54(+0.99%) |
Feb 09, 2017 | 155.87 | 156.01 | 154.80 | 154.95 | 1,544,379 | -0.47(-0.30%) |
Feb 08, 2017 | 155.21 | 156.09 | 154.40 | 155.41 | 1,472,561 | -0.06(-0.04%) |
Feb 07, 2017 | 156.07 | 156.99 | 155.38 | 155.47 | 1,805,986 | +0.14(+0.09%) |
Feb 06, 2017 | 155.63 | 156.66 | 155.01 | 155.33 | 1,304,212 | -0.07(-0.04%) |
Feb 03, 2017 | 152.78 | 155.51 | 152.77 | 155.40 | 1,820,290 | +2.34(+1.53%) |
Feb 02, 2017 | 153.39 | 153.86 | 151.99 | 153.06 | 1,331,610 | -0.57(-0.37%) |
Feb 01, 2017 | 153.86 | 154.82 | 152.88 | 153.62 | 1,466,233 | -0.04(-0.03%) |
Jan 31, 2017 | 153.72 | 154.00 | 151.82 | 153.67 | 2,634,616 | -1.18(-0.76%) |
Jan 30, 2017 | 157.19 | 158.10 | 153.90 | 154.84 | 3,301,745 | -2.27(-1.44%) |
Jan 27, 2017 | 149.62 | 159.00 | 149.10 | 157.11 | 5,114,489 | +6.65(+4.42%) |
Jan 26, 2017 | 148.93 | 150.73 | 148.72 | 150.46 | 2,172,902 | +1.68(+1.13%) |
Jan 25, 2017 | 149.71 | 150.37 | 146.32 | 148.78 | 3,129,652 | -1.64(-1.09%) |
Jan 24, 2017 | 149.64 | 151.41 | 149.23 | 150.42 | 1,425,688 | +0.02(+0.01%) |
Jan 23, 2017 | 151.49 | 152.06 | 149.44 | 150.40 | 1,489,236 | -0.89(-0.59%) |
Jan 20, 2017 | 151.31 | 151.83 | 150.08 | 151.29 | 2,068,607 | +0.40(+0.26%) |
Jan 19, 2017 | 150.20 | 151.36 | 149.27 | 150.89 | 1,795,435 | +1.54(+1.03%) |
Jan 18, 2017 | 148.65 | 149.43 | 147.91 | 149.35 | 1,119,664 | +0.66(+0.45%) |
Jan 17, 2017 | 149.56 | 150.39 | 147.84 | 148.68 | 1,420,843 | -1.62(-1.08%) |
Jan 13, 2017 | 150.31 | 150.31 | 150.31 | 0 | +1.16(+0.78%) | |
Jan 12, 2017 | 149.75 | 149.75 | 146.68 | 149.15 | 1,509,949 | -0.47(-0.31%) |
Jan 11, 2017 | 148.99 | 149.65 | 148.09 | 149.61 | 1,687,352 | +0.60(+0.40%) |
Jan 10, 2017 | 149.36 | 150.31 | 148.50 | 149.01 | 1,296,119 | +0.25(+0.16%) |
Jan 09, 2017 | 149.22 | 149.98 | 148.47 | 148.77 | 1,269,233 | -1.17(-0.78%) |
Jan 06, 2017 | 148.71 | 150.21 | 148.49 | 149.94 | 1,181,885 | +1.12(+0.75%) |
Jan 05, 2017 | 148.52 | 150.70 | 147.95 | 148.83 | 1,514,531 | +0.51(+0.34%) |
Jan 04, 2017 | 148.83 | 148.93 | 147.20 | 148.32 | 1,465,748 | +0.08(+0.05%) |