Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 187.40 | 187.75 | 185.42 | 186.54 | 281,077 | -0.82(-0.44%) |
Mar 30, 2017 | 187.38 | 189.09 | 187.03 | 187.36 | 153,108 | -0.08(-0.04%) |
Mar 29, 2017 | 187.46 | 188.80 | 186.85 | 187.43 | 177,179 | -0.21(-0.11%) |
Mar 28, 2017 | 186.80 | 188.41 | 185.54 | 187.65 | 352,952 | -0.24(-0.13%) |
Mar 27, 2017 | 186.82 | 188.25 | 185.98 | 187.88 | 185,130 | +0.25(+0.13%) |
Mar 24, 2017 | 187.59 | 189.71 | 186.84 | 187.63 | 336,799 | +0.08(+0.04%) |
Mar 23, 2017 | 188.06 | 189.71 | 187.26 | 187.56 | 165,868 | +0.04(+0.02%) |
Mar 22, 2017 | 186.29 | 188.64 | 184.97 | 187.52 | 207,762 | +1.23(+0.66%) |
Mar 21, 2017 | 188.96 | 189.75 | 185.95 | 186.29 | 235,367 | -1.92(-1.02%) |
Mar 20, 2017 | 188.09 | 189.15 | 187.29 | 188.20 | 112,708 | -0.63(-0.34%) |
Mar 17, 2017 | 188.02 | 189.31 | 186.89 | 188.84 | 518,636 | +0.82(+0.44%) |
Mar 16, 2017 | 189.34 | 189.34 | 186.65 | 188.02 | 151,802 | -1.76(-0.93%) |
Mar 15, 2017 | 187.25 | 190.32 | 187.25 | 189.78 | 274,435 | +2.88(+1.54%) |
Mar 14, 2017 | 187.79 | 188.78 | 186.84 | 186.90 | 241,135 | -1.44(-0.76%) |
Mar 13, 2017 | 186.44 | 188.71 | 186.13 | 188.34 | 204,122 | +1.94(+1.04%) |
Mar 10, 2017 | 186.80 | 187.61 | 184.17 | 186.40 | 254,625 | -0.22(-0.12%) |
Mar 09, 2017 | 184.58 | 187.15 | 184.58 | 186.62 | 206,741 | +2.04(+1.11%) |
Mar 08, 2017 | 185.63 | 185.89 | 184.08 | 184.58 | 228,915 | -0.41(-0.22%) |
Mar 07, 2017 | 185.94 | 187.43 | 184.11 | 185.00 | 251,376 | -0.85(-0.46%) |
Mar 06, 2017 | 185.70 | 186.47 | 184.24 | 185.84 | 237,829 | -1.29(-0.69%) |
Mar 03, 2017 | 185.95 | 187.32 | 185.72 | 187.13 | 150,045 | +0.35(+0.19%) |
Mar 02, 2017 | 188.28 | 191.51 | 186.13 | 186.79 | 287,574 | -0.94(-0.50%) |
Mar 01, 2017 | 184.90 | 188.90 | 184.88 | 187.73 | 449,016 | +3.98(+2.16%) |
Feb 28, 2017 | 184.54 | 186.56 | 183.58 | 183.75 | 307,958 | -1.57(-0.85%) |
Feb 27, 2017 | 182.69 | 186.42 | 182.15 | 185.32 | 413,602 | +2.90(+1.59%) |
Feb 24, 2017 | 177.31 | 182.52 | 176.78 | 182.42 | 549,239 | +5.64(+3.19%) |
Feb 23, 2017 | 176.04 | 180.93 | 175.23 | 176.78 | 580,008 | -0.09(-0.05%) |
Feb 22, 2017 | 176.38 | 179.32 | 176.29 | 176.86 | 390,800 | -0.49(-0.28%) |
Feb 21, 2017 | 173.21 | 177.76 | 171.66 | 177.35 | 356,290 | +4.43(+2.56%) |
Feb 17, 2017 | 172.92 | 172.92 | 172.92 | 0 | +1.79(+1.04%) | |
Feb 16, 2017 | 169.97 | 171.45 | 169.62 | 171.13 | 266,095 | +0.99(+0.58%) |
Feb 15, 2017 | 169.23 | 170.68 | 168.86 | 170.14 | 234,533 | +0.12(+0.07%) |
Feb 14, 2017 | 168.20 | 170.45 | 168.20 | 170.02 | 234,015 | +1.05(+0.62%) |
Feb 13, 2017 | 167.16 | 169.25 | 167.16 | 168.97 | 193,886 | +2.79(+1.68%) |
Feb 10, 2017 | 165.96 | 167.09 | 165.41 | 166.18 | 155,898 | +0.01(+0.01%) |
Feb 09, 2017 | 165.35 | 167.60 | 164.63 | 166.18 | 203,673 | +0.83(+0.50%) |
Feb 08, 2017 | 164.82 | 165.64 | 163.92 | 165.35 | 168,452 | -0.19(-0.12%) |
Feb 07, 2017 | 163.87 | 165.91 | 163.23 | 165.54 | 267,532 | +2.03(+1.24%) |
Feb 06, 2017 | 163.99 | 165.09 | 162.58 | 163.51 | 245,068 | -0.69(-0.42%) |
Feb 03, 2017 | 164.00 | 164.35 | 162.58 | 164.20 | 124,517 | +1.68(+1.03%) |
Feb 02, 2017 | 160.90 | 162.72 | 159.50 | 162.52 | 245,158 | +1.27(+0.79%) |
Feb 01, 2017 | 162.44 | 162.44 | 159.50 | 161.25 | 287,068 | +0.04(+0.02%) |
Jan 31, 2017 | 158.22 | 161.24 | 158.22 | 161.22 | 221,249 | +2.09(+1.32%) |
Jan 30, 2017 | 158.47 | 159.20 | 156.47 | 159.12 | 185,060 | -0.62(-0.39%) |
Jan 27, 2017 | 158.64 | 159.94 | 157.79 | 159.74 | 234,905 | +1.49(+0.94%) |
Jan 26, 2017 | 159.49 | 159.49 | 157.88 | 158.25 | 206,074 | -1.80(-1.12%) |
Jan 25, 2017 | 158.22 | 160.38 | 158.22 | 160.04 | 218,993 | +1.90(+1.20%) |
Jan 24, 2017 | 157.31 | 158.76 | 157.31 | 158.14 | 305,800 | +0.78(+0.50%) |
Jan 23, 2017 | 158.45 | 159.70 | 156.66 | 157.36 | 210,621 | -1.62(-1.02%) |
Jan 20, 2017 | 159.58 | 160.92 | 158.50 | 158.98 | 239,772 | -0.60(-0.38%) |
Jan 19, 2017 | 160.09 | 160.47 | 158.39 | 159.58 | 224,440 | -0.38(-0.23%) |
Jan 18, 2017 | 161.43 | 161.84 | 159.05 | 159.96 | 277,356 | -0.71(-0.44%) |
Jan 17, 2017 | 160.76 | 162.55 | 160.36 | 160.67 | 435,432 | -2.12(-1.31%) |
Jan 13, 2017 | 162.79 | 162.79 | 162.79 | 0 | +1.62(+1.01%) | |
Jan 12, 2017 | 160.03 | 161.27 | 159.36 | 161.17 | 263,228 | -0.30(-0.18%) |
Jan 11, 2017 | 160.69 | 163.18 | 160.57 | 161.47 | 344,685 | +0.11(+0.07%) |
Jan 10, 2017 | 158.43 | 162.31 | 158.43 | 161.36 | 397,047 | +2.80(+1.76%) |
Jan 09, 2017 | 158.50 | 159.69 | 157.43 | 158.56 | 207,865 | -0.34(-0.21%) |
Jan 06, 2017 | 159.36 | 160.18 | 157.26 | 158.90 | 587,079 | +3.13(+2.01%) |
Jan 05, 2017 | 156.53 | 157.44 | 155.29 | 155.77 | 282,175 | -0.76(-0.48%) |
Jan 04, 2017 | 153.48 | 156.74 | 153.44 | 156.53 | 339,904 | +3.84(+2.51%) |