Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 171.29 | 172.72 | 170.45 | 171.55 | 515,546 | +0.18(+0.10%) |
Mar 30, 2017 | 170.57 | 172.39 | 170.57 | 171.37 | 659,793 | +1.25(+0.73%) |
Mar 29, 2017 | 172.25 | 173.24 | 169.93 | 170.13 | 602,204 | -2.02(-1.17%) |
Mar 28, 2017 | 171.19 | 172.62 | 169.79 | 172.15 | 471,471 | +0.92(+0.54%) |
Mar 27, 2017 | 169.41 | 171.37 | 168.69 | 171.22 | 562,397 | +0.93(+0.55%) |
Mar 24, 2017 | 171.63 | 173.06 | 169.60 | 170.29 | 974,711 | -1.30(-0.76%) |
Mar 23, 2017 | 171.81 | 173.79 | 170.57 | 171.60 | 517,017 | +0.21(+0.12%) |
Mar 22, 2017 | 171.34 | 173.32 | 170.25 | 171.39 | 742,558 | +0.10(+0.06%) |
Mar 21, 2017 | 172.00 | 173.39 | 170.10 | 171.29 | 1,198,143 | +0.31(+0.18%) |
Mar 20, 2017 | 171.94 | 172.40 | 169.91 | 170.98 | 998,913 | -1.06(-0.62%) |
Mar 17, 2017 | 172.94 | 173.52 | 171.56 | 172.04 | 934,417 | -0.74(-0.43%) |
Mar 16, 2017 | 173.38 | 173.41 | 170.43 | 172.78 | 815,808 | -0.60(-0.35%) |
Mar 15, 2017 | 171.38 | 174.41 | 170.66 | 173.38 | 985,609 | +2.42(+1.42%) |
Mar 14, 2017 | 173.53 | 174.19 | 170.37 | 170.97 | 745,492 | -2.90(-1.67%) |
Mar 13, 2017 | 173.10 | 174.40 | 172.13 | 173.87 | 662,523 | +0.48(+0.28%) |
Mar 10, 2017 | 171.84 | 174.63 | 171.78 | 173.38 | 740,269 | +1.89(+1.10%) |
Mar 09, 2017 | 173.92 | 174.10 | 170.62 | 171.49 | 1,130,858 | -3.41(-1.95%) |
Mar 08, 2017 | 175.78 | 176.44 | 174.81 | 174.90 | 429,446 | -0.87(-0.50%) |
Mar 07, 2017 | 174.42 | 176.52 | 174.41 | 175.77 | 476,488 | +0.38(+0.22%) |
Mar 06, 2017 | 174.83 | 175.85 | 173.94 | 175.39 | 463,451 | -0.14(-0.08%) |
Mar 03, 2017 | 176.79 | 175.06 | 175.53 | 610,413 | -0.31(-0.17%) | |
Mar 02, 2017 | 174.46 | 176.10 | 173.77 | 175.84 | 864,212 | +1.78(+1.02%) |
Mar 01, 2017 | 177.94 | 178.29 | 172.27 | 174.05 | 1,243,827 | -2.19(-1.24%) |
Feb 28, 2017 | 173.24 | 178.12 | 169.23 | 176.25 | 2,324,308 | +4.08(+2.37%) |
Feb 27, 2017 | 172.43 | 174.46 | 171.60 | 172.17 | 1,322,503 | -0.80(-0.46%) |
Feb 24, 2017 | 172.39 | 174.43 | 171.75 | 172.97 | 925,212 | -0.02(-0.01%) |
Feb 23, 2017 | 169.92 | 173.01 | 169.35 | 172.99 | 1,108,316 | +3.06(+1.80%) |
Feb 22, 2017 | 173.21 | 173.84 | 169.05 | 169.92 | 1,461,468 | -5.50(-3.13%) |
Feb 21, 2017 | 174.76 | 176.31 | 174.68 | 175.42 | 485,019 | +0.92(+0.53%) |
Feb 17, 2017 | 174.50 | 174.50 | 174.50 | 0 | +1.70(+0.98%) | |
Feb 16, 2017 | 172.97 | 173.16 | 171.55 | 172.80 | 337,768 | +0.15(+0.09%) |
Feb 15, 2017 | 170.47 | 172.91 | 170.40 | 172.65 | 665,738 | +0.96(+0.56%) |
Feb 14, 2017 | 170.17 | 172.04 | 169.81 | 171.69 | 566,672 | +1.03(+0.60%) |
Feb 13, 2017 | 173.64 | 174.05 | 170.63 | 170.66 | 841,300 | -2.39(-1.38%) |
Feb 10, 2017 | 171.93 | 174.51 | 171.40 | 173.05 | 697,069 | +0.44(+0.25%) |
Feb 09, 2017 | 171.95 | 174.19 | 172.08 | 172.61 | 758,594 | +0.67(+0.39%) |
Feb 08, 2017 | 170.02 | 172.34 | 169.41 | 171.95 | 902,427 | +2.06(+1.21%) |
Feb 07, 2017 | 166.04 | 170.94 | 165.83 | 169.88 | 1,681,942 | +4.66(+2.82%) |
Feb 06, 2017 | 162.71 | 165.35 | 162.53 | 165.22 | 909,478 | +1.90(+1.17%) |
Feb 03, 2017 | 162.71 | 164.63 | 161.86 | 163.32 | 807,821 | +0.91(+0.56%) |
Feb 02, 2017 | 159.40 | 162.53 | 158.46 | 162.41 | 1,244,233 | +3.73(+2.35%) |
Feb 01, 2017 | 162.32 | 163.27 | 157.91 | 158.68 | 713,192 | -3.39(-2.09%) |
Jan 31, 2017 | 161.29 | 162.58 | 160.18 | 162.07 | 884,711 | +0.57(+0.35%) |
Jan 30, 2017 | 158.90 | 161.58 | 158.77 | 161.50 | 705,884 | +1.77(+1.11%) |
Jan 27, 2017 | 158.36 | 160.07 | 157.92 | 159.73 | 497,845 | +1.00(+0.63%) |
Jan 26, 2017 | 157.63 | 159.08 | 157.14 | 158.72 | 346,846 | +0.34(+0.22%) |
Jan 25, 2017 | 157.85 | 158.64 | 157.44 | 158.38 | 318,605 | +0.98(+0.63%) |
Jan 24, 2017 | 155.21 | 157.62 | 155.21 | 157.40 | 647,907 | +2.29(+1.48%) |
Jan 23, 2017 | 155.70 | 156.37 | 153.83 | 155.10 | 628,981 | -0.77(-0.49%) |
Jan 20, 2017 | 155.92 | 156.66 | 155.17 | 155.87 | 470,498 | +1.70(+1.10%) |
Jan 19, 2017 | 154.14 | 154.46 | 153.38 | 154.17 | 367,071 | +0.44(+0.28%) |
Jan 18, 2017 | 153.18 | 153.97 | 152.73 | 153.74 | 568,383 | +0.59(+0.39%) |
Jan 17, 2017 | 154.74 | 155.40 | 152.58 | 153.14 | 520,930 | -2.07(-1.33%) |
Jan 13, 2017 | 155.21 | 155.21 | 155.21 | 0 | -1.11(-0.71%) | |
Jan 12, 2017 | 156.21 | 157.90 | 155.09 | 156.33 | 647,339 | -0.56(-0.36%) |
Jan 11, 2017 | 154.98 | 157.19 | 154.52 | 156.88 | 759,490 | +2.41(+1.56%) |
Jan 10, 2017 | 153.19 | 159.71 | 152.77 | 154.47 | 898,513 | +1.72(+1.12%) |
Jan 09, 2017 | 151.66 | 153.51 | 151.43 | 152.75 | 515,462 | +0.95(+0.62%) |
Jan 06, 2017 | 151.46 | 152.65 | 150.59 | 151.81 | 590,711 | +0.67(+0.44%) |
Jan 05, 2017 | 151.30 | 152.28 | 150.05 | 151.14 | 519,156 | -0.21(-0.14%) |
Jan 04, 2017 | 147.09 | 151.66 | 146.75 | 151.34 | 731,548 | +4.30(+2.92%) |