Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 132.27 | 132.74 | 132.12 | 132.38 | 19,841,412 | -0.09(-0.07%) |
Mar 30, 2017 | 132.22 | 132.61 | 132.08 | 132.47 | 16,084,651 | +0.22(+0.17%) |
Mar 29, 2017 | 131.73 | 132.30 | 131.59 | 132.25 | 13,703,018 | +0.61(+0.46%) |
Mar 28, 2017 | 130.81 | 132.03 | 130.55 | 131.64 | 23,717,552 | +0.80(+0.61%) |
Mar 27, 2017 | 129.73 | 131.07 | 129.40 | 130.84 | 18,465,808 | +0.21(+0.16%) |
Mar 24, 2017 | 130.78 | 131.29 | 130.13 | 130.63 | 22,967,566 | +0.27(+0.21%) |
Mar 23, 2017 | 130.52 | 130.88 | 130.14 | 130.36 | 20,306,428 | -0.33(-0.25%) |
Mar 22, 2017 | 129.89 | 130.82 | 129.68 | 130.69 | 29,170,910 | +0.88(+0.68%) |
Mar 21, 2017 | 132.31 | 132.43 | 129.73 | 129.81 | 35,832,192 | -2.00(-1.52%) |
Mar 20, 2017 | 131.65 | 132.11 | 131.46 | 131.81 | 10,099,810 | +0.12(+0.09%) |
Mar 17, 2017 | 131.86 | 132.04 | 131.62 | 131.69 | 21,234,528 | -0.32(-0.24%) |
Mar 16, 2017 | 132.33 | 132.35 | 131.71 | 132.01 | 18,451,356 | -0.09(-0.07%) |
Mar 15, 2017 | 131.58 | 132.41 | 131.14 | 132.10 | 22,707,458 | +0.81(+0.62%) |
Mar 14, 2017 | 131.31 | 131.36 | 130.77 | 131.29 | 14,008,603 | -0.32(-0.24%) |
Mar 13, 2017 | 131.34 | 131.64 | 131.27 | 131.61 | 10,728,880 | +0.22(+0.17%) |
Mar 10, 2017 | 131.42 | 131.60 | 130.82 | 131.39 | 21,922,600 | +0.55(+0.42%) |
Mar 09, 2017 | 130.71 | 131.02 | 130.14 | 130.84 | 20,849,590 | +0.10(+0.08%) |
Mar 08, 2017 | 130.57 | 131.15 | 130.46 | 130.74 | 15,763,033 | +0.23(+0.18%) |
Mar 07, 2017 | 130.45 | 131.07 | 130.28 | 130.51 | 15,489,699 | -0.22(-0.17%) |
Mar 06, 2017 | 130.56 | 130.95 | 130.21 | 130.73 | 12,010,443 | -0.29(-0.22%) |
Mar 03, 2017 | 130.65 | 131.06 | 130.34 | 131.02 | 13,722,749 | +0.24(+0.18%) |
Mar 02, 2017 | 131.43 | 131.43 | 130.62 | 130.78 | 19,944,466 | -0.66(-0.50%) |
Mar 01, 2017 | 130.81 | 131.68 | 130.60 | 131.44 | 25,810,808 | +1.42(+1.09%) |
Feb 28, 2017 | 130.39 | 130.45 | 129.66 | 130.02 | 16,568,532 | -0.40(-0.31%) |
Feb 27, 2017 | 130.02 | 130.43 | 129.80 | 130.42 | 11,999,698 | +0.16(+0.12%) |
Feb 24, 2017 | 129.47 | 130.26 | 129.38 | 130.26 | 18,624,488 | +0.25(+0.19%) |
Feb 23, 2017 | 130.70 | 130.70 | 129.49 | 130.01 | 17,472,868 | -0.49(-0.38%) |
Feb 22, 2017 | 130.32 | 130.59 | 130.11 | 130.50 | 12,100,567 | +0.05(+0.04%) |
Feb 21, 2017 | 130.03 | 130.53 | 129.99 | 130.45 | 18,466,728 | +0.64(+0.49%) |
Feb 17, 2017 | 129.81 | 129.81 | 129.81 | 0 | +0.56(+0.43%) | |
Feb 16, 2017 | 129.36 | 129.63 | 128.92 | 129.25 | 15,091,387 | -0.04(-0.03%) |
Feb 15, 2017 | 128.44 | 129.35 | 128.37 | 129.29 | 17,823,344 | +0.76(+0.59%) |
Feb 14, 2017 | 128.15 | 128.53 | 127.74 | 128.53 | 16,325,673 | +0.43(+0.34%) |
Feb 13, 2017 | 127.76 | 128.26 | 127.72 | 128.10 | 19,109,984 | +0.72(+0.57%) |
Feb 10, 2017 | 127.20 | 127.56 | 127.02 | 127.38 | 13,915,697 | +0.42(+0.33%) |
Feb 09, 2017 | 126.63 | 127.24 | 126.56 | 126.96 | 17,535,824 | +0.46(+0.36%) |
Feb 08, 2017 | 126.12 | 126.68 | 125.88 | 126.50 | 12,551,797 | +0.21(+0.17%) |
Feb 07, 2017 | 126.06 | 126.55 | 125.97 | 126.29 | 17,539,374 | +0.46(+0.37%) |
Feb 06, 2017 | 125.42 | 125.85 | 125.35 | 125.83 | 11,616,147 | +0.15(+0.12%) |
Feb 03, 2017 | 125.49 | 125.81 | 125.33 | 125.68 | 16,957,154 | +0.36(+0.29%) |
Feb 02, 2017 | 125.21 | 125.70 | 124.86 | 125.32 | 15,071,460 | -0.11(-0.09%) |
Feb 01, 2017 | 125.42 | 125.68 | 124.86 | 125.43 | 22,823,750 | +0.86(+0.69%) |
Jan 31, 2017 | 124.40 | 124.60 | 123.85 | 124.57 | 19,029,556 | -0.25(-0.20%) |
Jan 30, 2017 | 125.37 | 125.38 | 124.13 | 124.82 | 24,982,916 | -0.98(-0.78%) |
Jan 27, 2017 | 125.80 | 125.92 | 125.39 | 125.80 | 15,052,983 | +0.24(+0.19%) |
Jan 26, 2017 | 125.59 | 125.82 | 125.34 | 125.56 | 16,024,066 | +0.13(+0.10%) |
Jan 25, 2017 | 124.94 | 125.46 | 124.85 | 125.43 | 15,009,930 | +1.25(+1.01%) |
Jan 24, 2017 | 123.59 | 124.37 | 123.39 | 124.18 | 17,604,004 | +0.83(+0.67%) |
Jan 23, 2017 | 123.16 | 123.53 | 122.57 | 123.35 | 17,409,554 | +0.10(+0.08%) |
Jan 20, 2017 | 123.51 | 123.83 | 122.92 | 123.25 | 22,091,040 | +0.27(+0.22%) |
Jan 19, 2017 | 123.19 | 123.65 | 122.72 | 122.98 | 12,683,937 | -0.06(-0.05%) |
Jan 18, 2017 | 122.96 | 123.16 | 122.66 | 123.04 | 12,485,801 | +0.25(+0.20%) |
Jan 17, 2017 | 122.79 | 123.03 | 122.43 | 122.79 | 14,506,269 | -0.37(-0.30%) |
Jan 13, 2017 | 123.16 | 123.16 | 123.16 | 0 | +0.42(+0.34%) | |
Jan 12, 2017 | 122.49 | 122.82 | 121.60 | 122.74 | 19,597,868 | -0.19(-0.15%) |
Jan 11, 2017 | 122.63 | 122.93 | 122.02 | 122.93 | 20,674,748 | +0.33(+0.27%) |
Jan 10, 2017 | 122.37 | 122.97 | 122.10 | 122.60 | 16,161,694 | +0.27(+0.22%) |
Jan 09, 2017 | 122.03 | 122.55 | 121.95 | 122.33 | 18,883,478 | +0.40(+0.33%) |
Jan 06, 2017 | 120.99 | 122.25 | 120.69 | 121.93 | 24,074,304 | +1.06(+0.88%) |
Jan 05, 2017 | 120.16 | 120.95 | 120.10 | 120.87 | 20,632,844 | +0.68(+0.57%) |
Jan 04, 2017 | 119.67 | 120.41 | 119.66 | 120.19 | 19,689,772 | +0.65(+0.54%) |