Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 168.07 | 168.91 | 165.88 | 165.99 | 841,455 | -2.45(-1.46%) |
Mar 30, 2017 | 167.34 | 169.57 | 166.62 | 168.44 | 807,927 | +0.49(+0.29%) |
Mar 29, 2017 | 166.39 | 168.09 | 163.96 | 167.96 | 800,809 | +1.80(+1.08%) |
Mar 28, 2017 | 167.35 | 168.28 | 166.01 | 166.16 | 913,438 | -1.44(-0.86%) |
Mar 27, 2017 | 164.20 | 167.98 | 163.83 | 167.60 | 626,587 | +1.66(+1.00%) |
Mar 24, 2017 | 164.34 | 167.30 | 163.25 | 165.93 | 898,540 | +2.81(+1.72%) |
Mar 23, 2017 | 162.65 | 164.66 | 162.14 | 163.12 | 732,456 | -0.10(-0.06%) |
Mar 22, 2017 | 159.03 | 163.49 | 158.14 | 163.22 | 1,155,083 | +4.17(+2.62%) |
Mar 21, 2017 | 159.64 | 160.01 | 157.93 | 159.05 | 1,076,743 | +0.01(+0.01%) |
Mar 20, 2017 | 157.66 | 160.39 | 157.00 | 159.04 | 1,339,746 | +2.99(+1.91%) |
Mar 17, 2017 | 154.67 | 157.38 | 154.32 | 156.05 | 1,971,448 | +0.93(+0.60%) |
Mar 16, 2017 | 157.86 | 159.35 | 153.72 | 155.12 | 1,797,692 | -6.31(-3.91%) |
Mar 15, 2017 | 160.33 | 161.91 | 159.54 | 161.43 | 716,070 | +1.09(+0.68%) |
Mar 14, 2017 | 161.96 | 162.34 | 159.83 | 160.34 | 1,083,610 | -2.02(-1.25%) |
Mar 13, 2017 | 162.52 | 162.79 | 160.76 | 162.36 | 578,513 | -0.30(-0.19%) |
Mar 10, 2017 | 161.25 | 162.98 | 160.04 | 162.66 | 693,309 | +2.66(+1.67%) |
Mar 09, 2017 | 159.89 | 160.47 | 158.56 | 160.00 | 988,660 | +0.08(+0.05%) |
Mar 08, 2017 | 161.22 | 161.47 | 159.53 | 159.92 | 575,468 | -1.15(-0.71%) |
Mar 07, 2017 | 161.09 | 162.17 | 159.77 | 161.07 | 714,975 | -1.08(-0.67%) |
Mar 06, 2017 | 163.29 | 163.41 | 161.99 | 162.15 | 698,057 | -1.76(-1.07%) |
Mar 03, 2017 | 163.18 | 164.06 | 161.85 | 163.91 | 887,347 | +0.76(+0.47%) |
Mar 02, 2017 | 164.05 | 166.55 | 161.93 | 163.15 | 827,411 | -1.05(-0.64%) |
Mar 01, 2017 | 163.99 | 165.35 | 162.98 | 164.20 | 1,047,395 | +1.36(+0.84%) |
Feb 28, 2017 | 161.84 | 164.02 | 161.16 | 162.84 | 1,577,056 | +0.56(+0.35%) |
Feb 27, 2017 | 159.26 | 162.92 | 156.88 | 162.28 | 1,593,866 | +6.63(+4.26%) |
Feb 24, 2017 | 156.46 | 156.57 | 154.48 | 155.64 | 774,069 | -0.98(-0.63%) |
Feb 23, 2017 | 158.56 | 158.56 | 155.97 | 156.62 | 578,350 | -1.25(-0.79%) |
Feb 22, 2017 | 157.39 | 158.95 | 156.63 | 157.88 | 657,584 | +0.15(+0.09%) |
Feb 21, 2017 | 158.67 | 159.05 | 156.17 | 157.73 | 730,295 | -1.19(-0.75%) |
Feb 17, 2017 | 158.92 | 158.92 | 158.92 | 0 | +2.01(+1.28%) | |
Feb 16, 2017 | 159.00 | 159.39 | 155.03 | 156.91 | 1,055,273 | -1.94(-1.22%) |
Feb 15, 2017 | 159.38 | 160.86 | 158.56 | 158.84 | 807,586 | -1.14(-0.71%) |
Feb 14, 2017 | 159.74 | 161.18 | 158.71 | 159.98 | 787,139 | +0.60(+0.38%) |
Feb 13, 2017 | 158.66 | 160.16 | 157.65 | 159.38 | 806,086 | +0.78(+0.49%) |
Feb 10, 2017 | 159.20 | 159.20 | 156.86 | 158.60 | 929,077 | -0.10(-0.06%) |
Feb 09, 2017 | 158.42 | 159.47 | 157.99 | 158.70 | 478,858 | +0.18(+0.11%) |
Feb 08, 2017 | 158.07 | 159.14 | 157.00 | 158.52 | 615,397 | +0.11(+0.07%) |
Feb 07, 2017 | 157.94 | 159.53 | 157.39 | 158.41 | 718,065 | +0.32(+0.20%) |
Feb 06, 2017 | 156.87 | 158.56 | 156.76 | 158.09 | 723,953 | +0.36(+0.23%) |
Feb 03, 2017 | 158.06 | 159.79 | 156.34 | 157.73 | 831,468 | -0.72(-0.45%) |
Feb 02, 2017 | 156.04 | 158.68 | 155.16 | 158.45 | 963,542 | +1.27(+0.81%) |
Feb 01, 2017 | 153.70 | 159.34 | 152.24 | 157.18 | 1,840,380 | +1.44(+0.92%) |
Jan 31, 2017 | 154.94 | 156.23 | 153.41 | 155.74 | 1,791,256 | +0.80(+0.51%) |
Jan 30, 2017 | 156.52 | 156.52 | 152.60 | 154.94 | 1,102,039 | -1.66(-1.06%) |
Jan 27, 2017 | 156.56 | 157.19 | 155.56 | 156.60 | 984,745 | +0.84(+0.54%) |
Jan 26, 2017 | 156.91 | 157.43 | 155.53 | 155.77 | 717,287 | -0.91(-0.58%) |
Jan 25, 2017 | 156.57 | 157.48 | 155.65 | 156.68 | 920,278 | +0.57(+0.37%) |
Jan 24, 2017 | 156.51 | 156.93 | 154.00 | 156.11 | 868,964 | -0.40(-0.25%) |
Jan 23, 2017 | 155.36 | 157.10 | 155.22 | 156.51 | 1,148,764 | +1.12(+0.72%) |
Jan 20, 2017 | 156.52 | 157.10 | 154.41 | 155.39 | 1,403,047 | -0.82(-0.52%) |
Jan 19, 2017 | 155.98 | 157.09 | 154.77 | 156.21 | 1,274,397 | -0.63(-0.40%) |
Jan 18, 2017 | 156.98 | 157.40 | 154.12 | 156.84 | 1,040,723 | +0.74(+0.47%) |
Jan 17, 2017 | 155.64 | 157.64 | 154.45 | 156.10 | 1,219,696 | -2.04(-1.29%) |
Jan 13, 2017 | 158.14 | 158.14 | 158.14 | 0 | -0.26(-0.17%) | |
Jan 12, 2017 | 158.00 | 158.68 | 155.40 | 158.41 | 1,541,800 | +0.48(+0.30%) |
Jan 11, 2017 | 159.58 | 160.97 | 155.26 | 157.93 | 2,557,233 | -2.62(-1.63%) |
Jan 10, 2017 | 157.25 | 162.55 | 156.92 | 160.54 | 6,200,599 | +22.86(+16.60%) |
Jan 09, 2017 | 138.01 | 139.50 | 136.37 | 137.69 | 1,511,953 | +0.05(+0.04%) |
Jan 06, 2017 | 135.30 | 138.02 | 133.66 | 137.64 | 2,397,624 | +6.74(+5.15%) |
Jan 05, 2017 | 131.50 | 132.13 | 128.42 | 130.90 | 1,728,705 | -0.60(-0.46%) |
Jan 04, 2017 | 127.46 | 132.62 | 126.70 | 131.50 | 1,381,290 | +3.94(+3.09%) |