Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 171.31 | 172.73 | 170.47 | 171.57 | 515,499 | +0.18(+0.10%) |
Mar 30, 2017 | 170.59 | 172.41 | 170.59 | 171.39 | 659,732 | +1.25(+0.73%) |
Mar 29, 2017 | 172.26 | 173.25 | 169.95 | 170.14 | 602,149 | -2.02(-1.17%) |
Mar 28, 2017 | 171.20 | 172.64 | 169.81 | 172.16 | 471,428 | +0.92(+0.54%) |
Mar 27, 2017 | 169.43 | 171.38 | 168.71 | 171.24 | 562,345 | +0.93(+0.55%) |
Mar 24, 2017 | 171.65 | 173.07 | 169.61 | 170.31 | 974,622 | -1.30(-0.76%) |
Mar 23, 2017 | 171.83 | 173.81 | 170.59 | 171.61 | 516,969 | +0.21(+0.12%) |
Mar 22, 2017 | 171.35 | 173.34 | 170.26 | 171.41 | 742,490 | +0.10(+0.06%) |
Mar 21, 2017 | 172.01 | 173.41 | 170.12 | 171.31 | 1,198,033 | +0.31(+0.18%) |
Mar 20, 2017 | 171.96 | 172.41 | 169.93 | 171.00 | 998,822 | -1.06(-0.62%) |
Mar 17, 2017 | 172.95 | 173.53 | 171.58 | 172.06 | 934,331 | -0.74(-0.43%) |
Mar 16, 2017 | 173.40 | 173.43 | 170.44 | 172.80 | 815,733 | -0.61(-0.35%) |
Mar 15, 2017 | 171.40 | 174.43 | 170.67 | 173.40 | 985,519 | +2.42(+1.42%) |
Mar 14, 2017 | 173.54 | 174.20 | 170.38 | 170.98 | 745,424 | -2.90(-1.67%) |
Mar 13, 2017 | 173.11 | 174.42 | 172.14 | 173.88 | 662,462 | +0.48(+0.28%) |
Mar 10, 2017 | 171.86 | 174.65 | 171.79 | 173.40 | 740,201 | +1.89(+1.10%) |
Mar 09, 2017 | 173.94 | 174.12 | 170.63 | 171.51 | 1,130,754 | -3.41(-1.95%) |
Mar 08, 2017 | 175.80 | 176.45 | 174.82 | 174.91 | 429,406 | -0.87(-0.50%) |
Mar 07, 2017 | 174.43 | 176.54 | 174.42 | 175.79 | 476,444 | +0.38(+0.22%) |
Mar 06, 2017 | 174.85 | 175.87 | 173.96 | 175.41 | 463,408 | -0.14(-0.08%) |
Mar 03, 2017 | 176.81 | 175.08 | 175.55 | 610,357 | -0.31(-0.17%) | |
Mar 02, 2017 | 174.48 | 176.11 | 173.78 | 175.85 | 864,133 | +1.78(+1.02%) |
Mar 01, 2017 | 177.96 | 178.30 | 172.29 | 174.07 | 1,243,713 | -2.19(-1.24%) |
Feb 28, 2017 | 173.25 | 178.14 | 169.25 | 176.26 | 2,324,095 | +4.08(+2.37%) |
Feb 27, 2017 | 172.44 | 174.48 | 171.62 | 172.18 | 1,322,381 | -0.80(-0.46%) |
Feb 24, 2017 | 172.41 | 174.45 | 171.77 | 172.98 | 925,127 | -0.02(-0.01%) |
Feb 23, 2017 | 169.94 | 173.03 | 169.37 | 173.00 | 1,108,214 | +3.06(+1.80%) |
Feb 22, 2017 | 173.22 | 173.85 | 169.06 | 169.94 | 1,461,334 | -5.50(-3.13%) |
Feb 21, 2017 | 174.78 | 176.33 | 174.69 | 175.44 | 484,975 | +0.92(+0.53%) |
Feb 17, 2017 | 174.51 | 174.51 | 174.51 | 0 | +1.70(+0.98%) | |
Feb 16, 2017 | 172.98 | 173.18 | 171.56 | 172.82 | 337,737 | +0.15(+0.09%) |
Feb 15, 2017 | 170.49 | 172.92 | 170.41 | 172.67 | 665,677 | +0.96(+0.56%) |
Feb 14, 2017 | 170.19 | 172.05 | 169.83 | 171.71 | 566,620 | +1.03(+0.60%) |
Feb 13, 2017 | 173.65 | 174.07 | 170.64 | 170.68 | 841,222 | -2.39(-1.38%) |
Feb 10, 2017 | 171.94 | 174.53 | 171.41 | 173.07 | 697,005 | +0.44(+0.25%) |
Feb 09, 2017 | 171.96 | 174.21 | 172.09 | 172.63 | 758,524 | +0.67(+0.39%) |
Feb 08, 2017 | 170.04 | 172.35 | 169.43 | 171.96 | 902,344 | +2.06(+1.21%) |
Feb 07, 2017 | 166.06 | 170.96 | 165.84 | 169.90 | 1,681,788 | +4.66(+2.82%) |
Feb 06, 2017 | 162.72 | 165.37 | 162.54 | 165.24 | 909,395 | +1.90(+1.17%) |
Feb 03, 2017 | 162.72 | 164.64 | 161.88 | 163.34 | 807,747 | +0.91(+0.56%) |
Feb 02, 2017 | 159.42 | 162.54 | 158.48 | 162.43 | 1,244,119 | +3.73(+2.35%) |
Feb 01, 2017 | 162.33 | 163.29 | 157.92 | 158.69 | 713,127 | -3.39(-2.09%) |
Jan 31, 2017 | 161.30 | 162.59 | 160.20 | 162.08 | 884,630 | +0.57(+0.35%) |
Jan 30, 2017 | 158.91 | 161.60 | 158.78 | 161.51 | 705,819 | +1.77(+1.11%) |
Jan 27, 2017 | 158.38 | 160.09 | 157.93 | 159.74 | 497,799 | +1.00(+0.63%) |
Jan 26, 2017 | 157.64 | 159.09 | 157.15 | 158.74 | 346,814 | +0.34(+0.22%) |
Jan 25, 2017 | 157.87 | 158.65 | 157.46 | 158.39 | 318,576 | +0.98(+0.63%) |
Jan 24, 2017 | 155.23 | 157.63 | 155.23 | 157.41 | 647,847 | +2.29(+1.48%) |
Jan 23, 2017 | 155.71 | 156.39 | 153.84 | 155.12 | 628,923 | -0.77(-0.49%) |
Jan 20, 2017 | 155.93 | 156.68 | 155.18 | 155.89 | 470,454 | +1.70(+1.10%) |
Jan 19, 2017 | 154.15 | 154.48 | 153.40 | 154.19 | 367,037 | +0.44(+0.28%) |
Jan 18, 2017 | 153.19 | 153.98 | 152.75 | 153.75 | 568,331 | +0.59(+0.39%) |
Jan 17, 2017 | 154.75 | 155.41 | 152.59 | 153.16 | 520,882 | -2.07(-1.33%) |
Jan 13, 2017 | 155.23 | 155.23 | 155.23 | 0 | -1.11(-0.71%) | |
Jan 12, 2017 | 156.22 | 157.92 | 155.11 | 156.34 | 647,280 | -0.56(-0.36%) |
Jan 11, 2017 | 155.00 | 157.21 | 154.53 | 156.90 | 759,420 | +2.41(+1.56%) |
Jan 10, 2017 | 153.20 | 159.72 | 152.79 | 154.49 | 898,430 | +1.72(+1.12%) |
Jan 09, 2017 | 151.67 | 153.53 | 151.45 | 152.77 | 515,415 | +0.95(+0.62%) |
Jan 06, 2017 | 151.48 | 152.66 | 150.60 | 151.82 | 590,657 | +0.67(+0.44%) |
Jan 05, 2017 | 151.32 | 152.29 | 150.06 | 151.15 | 519,108 | -0.20(-0.13%) |
Jan 04, 2017 | 147.10 | 151.67 | 146.77 | 151.35 | 731,481 | +4.30(+2.92%) |