Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 132.15 | 133.09 | 131.77 | 131.95 | 3,496,281 | -0.25(-0.19%) |
Mar 30, 2017 | 131.95 | 132.54 | 131.26 | 132.20 | 2,812,968 | +1.06(+0.81%) |
Mar 29, 2017 | 132.27 | 132.88 | 131.04 | 131.14 | 5,061,609 | -1.33(-1.00%) |
Mar 28, 2017 | 131.98 | 133.71 | 131.68 | 132.47 | 8,115,054 | -0.16(-0.12%) |
Mar 27, 2017 | 132.51 | 133.99 | 131.09 | 132.63 | 5,886,303 | -0.67(-0.50%) |
Mar 24, 2017 | 134.06 | 134.25 | 132.76 | 133.29 | 3,948,574 | -0.24(-0.18%) |
Mar 23, 2017 | 134.69 | 135.13 | 133.16 | 133.53 | 5,510,898 | -1.13(-0.84%) |
Mar 22, 2017 | 135.06 | 135.10 | 133.98 | 134.67 | 6,304,582 | +0.48(+0.36%) |
Mar 21, 2017 | 136.76 | 136.76 | 133.90 | 134.19 | 6,120,794 | -1.92(-1.41%) |
Mar 20, 2017 | 136.42 | 136.49 | 134.92 | 136.11 | 7,251,013 | +0.51(+0.37%) |
Mar 17, 2017 | 134.60 | 138.00 | 133.46 | 135.60 | 29,763,452 | -9.25(-6.39%) |
Mar 16, 2017 | 146.05 | 146.24 | 143.17 | 144.85 | 7,477,877 | -2.00(-1.36%) |
Mar 15, 2017 | 145.01 | 148.15 | 145.01 | 146.85 | 5,218,983 | +2.00(+1.38%) |
Mar 14, 2017 | 145.10 | 146.02 | 144.47 | 144.86 | 3,415,159 | -0.75(-0.51%) |
Mar 13, 2017 | 146.31 | 146.37 | 145.02 | 145.61 | 3,147,035 | -0.31(-0.22%) |
Mar 10, 2017 | 144.34 | 146.31 | 144.05 | 145.92 | 5,706,354 | +2.03(+1.41%) |
Mar 09, 2017 | 143.19 | 144.05 | 142.41 | 143.89 | 3,115,143 | +0.92(+0.64%) |
Mar 08, 2017 | 142.55 | 143.76 | 142.53 | 142.98 | 2,885,956 | +0.32(+0.23%) |
Mar 07, 2017 | 142.67 | 143.63 | 141.77 | 142.66 | 4,138,983 | -1.67(-1.16%) |
Mar 06, 2017 | 144.40 | 145.04 | 143.28 | 144.33 | 4,078,275 | -0.59(-0.41%) |
Mar 03, 2017 | 143.52 | 145.19 | 142.79 | 144.92 | 3,607,009 | +1.71(+1.20%) |
Mar 02, 2017 | 142.93 | 143.85 | 142.22 | 143.21 | 4,343,254 | -0.14(-0.10%) |
Mar 01, 2017 | 143.15 | 144.50 | 141.35 | 143.35 | 4,391,960 | +1.38(+0.97%) |
Feb 28, 2017 | 141.11 | 143.35 | 141.08 | 141.97 | 4,187,243 | +0.32(+0.23%) |
Feb 27, 2017 | 140.11 | 141.76 | 139.70 | 141.65 | 3,544,289 | +1.26(+0.90%) |
Feb 24, 2017 | 139.37 | 140.52 | 138.72 | 140.39 | 3,329,005 | +0.44(+0.32%) |
Feb 23, 2017 | 138.93 | 139.94 | 138.24 | 139.94 | 2,724,558 | +1.13(+0.81%) |
Feb 22, 2017 | 140.50 | 138.24 | 138.82 | 3,207,760 | -0.43(-0.31%) | |
Feb 21, 2017 | 139.01 | 139.53 | 138.22 | 139.25 | 4,900,470 | -0.12(-0.09%) |
Feb 17, 2017 | 139.37 | 139.37 | 139.37 | 0 | +0.95(+0.69%) | |
Feb 16, 2017 | 137.97 | 138.47 | 136.96 | 138.42 | 3,307,975 | +0.26(+0.19%) |
Feb 15, 2017 | 134.56 | 138.33 | 134.31 | 138.16 | 5,046,584 | +3.01(+2.23%) |
Feb 14, 2017 | 134.36 | 135.17 | 133.16 | 135.15 | 3,875,039 | +0.31(+0.23%) |
Feb 13, 2017 | 134.89 | 135.32 | 134.05 | 134.84 | 4,477,245 | +0.74(+0.55%) |
Feb 10, 2017 | 134.03 | 134.43 | 133.41 | 134.10 | 3,669,884 | +0.34(+0.25%) |
Feb 09, 2017 | 132.39 | 134.02 | 132.19 | 133.76 | 5,360,253 | -0.52(-0.39%) |
Feb 08, 2017 | 132.99 | 134.47 | 132.84 | 134.28 | 4,367,746 | +1.04(+0.78%) |
Feb 07, 2017 | 133.39 | 133.96 | 132.27 | 133.24 | 4,486,009 | +0.19(+0.14%) |
Feb 06, 2017 | 132.73 | 133.30 | 131.89 | 133.05 | 5,495,052 | -0.76(-0.57%) |
Feb 03, 2017 | 132.67 | 134.07 | 131.68 | 133.81 | 9,222,963 | +6.35(+4.98%) |
Feb 02, 2017 | 127.58 | 127.75 | 125.33 | 127.46 | 5,558,959 | -0.07(-0.06%) |
Feb 01, 2017 | 126.67 | 127.60 | 125.44 | 127.53 | 4,912,334 | +2.39(+1.91%) |
Jan 31, 2017 | 122.76 | 125.37 | 122.33 | 125.14 | 4,188,473 | +1.80(+1.46%) |
Jan 30, 2017 | 125.48 | 125.54 | 122.82 | 123.35 | 4,700,382 | -2.18(-1.74%) |
Jan 27, 2017 | 122.39 | 125.80 | 122.03 | 125.53 | 6,116,208 | +3.34(+2.73%) |
Jan 26, 2017 | 123.80 | 124.44 | 122.12 | 122.19 | 4,214,613 | -0.90(-0.73%) |
Jan 25, 2017 | 121.83 | 123.66 | 121.22 | 123.08 | 4,360,111 | +1.80(+1.48%) |
Jan 24, 2017 | 122.06 | 122.20 | 120.11 | 121.29 | 3,790,507 | -0.69(-0.57%) |
Jan 23, 2017 | 123.17 | 123.44 | 121.73 | 121.98 | 3,077,567 | -1.56(-1.26%) |
Jan 20, 2017 | 123.57 | 124.08 | 122.86 | 123.54 | 3,840,323 | +0.70(+0.57%) |
Jan 19, 2017 | 123.91 | 124.36 | 122.41 | 122.84 | 3,220,086 | -1.57(-1.27%) |
Jan 18, 2017 | 124.35 | 124.55 | 123.41 | 124.42 | 3,045,769 | +0.78(+0.63%) |
Jan 17, 2017 | 123.92 | 124.70 | 122.63 | 123.64 | 4,262,811 | -1.05(-0.85%) |
Jan 13, 2017 | 124.70 | 124.70 | 124.70 | 0 | +0.61(+0.49%) | |
Jan 12, 2017 | 124.15 | 124.72 | 123.45 | 124.09 | 4,049,760 | -1.01(-0.80%) |
Jan 11, 2017 | 127.12 | 127.12 | 123.44 | 125.10 | 6,030,852 | -1.71(-1.35%) |
Jan 10, 2017 | 126.59 | 127.10 | 125.59 | 126.81 | 4,161,773 | -0.06(-0.05%) |
Jan 09, 2017 | 125.41 | 126.95 | 125.11 | 126.87 | 5,316,078 | +1.65(+1.31%) |
Jan 06, 2017 | 127.70 | 128.59 | 125.14 | 125.22 | 12,393,833 | +3.04(+2.48%) |
Jan 05, 2017 | 121.98 | 122.53 | 121.02 | 122.19 | 4,290,688 | +0.09(+0.07%) |
Jan 04, 2017 | 121.48 | 122.78 | 121.22 | 122.10 | 4,939,292 | +1.71(+1.42%) |