Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 174.55 | 176.60 | 173.89 | 175.63 | 2,417,237 | +0.88(+0.50%) |
Mar 30, 2017 | 173.25 | 174.90 | 172.51 | 174.75 | 2,100,872 | +2.93(+1.70%) |
Mar 29, 2017 | 170.49 | 172.49 | 170.23 | 171.83 | 1,831,431 | +0.93(+0.54%) |
Mar 28, 2017 | 168.30 | 171.44 | 168.30 | 170.90 | 1,861,765 | +2.56(+1.52%) |
Mar 27, 2017 | 168.11 | 168.86 | 165.87 | 168.33 | 2,673,272 | -0.97(-0.57%) |
Mar 24, 2017 | 170.40 | 171.28 | 168.50 | 169.31 | 3,180,398 | -0.96(-0.57%) |
Mar 23, 2017 | 175.50 | 175.62 | 170.19 | 170.27 | 3,877,502 | -6.06(-3.44%) |
Mar 22, 2017 | 176.10 | 177.73 | 173.25 | 176.33 | 6,814,142 | +3.67(+2.13%) |
Mar 21, 2017 | 173.78 | 174.47 | 172.51 | 172.65 | 3,712,497 | -0.39(-0.22%) |
Mar 20, 2017 | 175.54 | 175.96 | 172.96 | 173.04 | 2,432,310 | -2.09(-1.19%) |
Mar 17, 2017 | 174.50 | 176.48 | 173.14 | 175.13 | 2,656,409 | +1.33(+0.77%) |
Mar 16, 2017 | 174.05 | 174.60 | 173.19 | 173.80 | 1,382,249 | -0.13(-0.08%) |
Mar 15, 2017 | 172.75 | 174.83 | 172.35 | 173.93 | 1,568,966 | +1.69(+0.98%) |
Mar 14, 2017 | 173.61 | 173.72 | 171.88 | 172.24 | 1,502,459 | -1.57(-0.90%) |
Mar 13, 2017 | 172.68 | 173.91 | 172.25 | 173.81 | 1,424,696 | +0.87(+0.50%) |
Mar 10, 2017 | 173.20 | 174.02 | 171.35 | 172.93 | 1,362,861 | +0.76(+0.44%) |
Mar 09, 2017 | 173.43 | 173.61 | 170.91 | 172.18 | 1,562,453 | -1.09(-0.63%) |
Mar 08, 2017 | 173.44 | 174.09 | 172.48 | 173.27 | 1,343,692 | +0.01(+0.01%) |
Mar 07, 2017 | 174.10 | 174.78 | 172.77 | 173.26 | 1,354,584 | -0.93(-0.54%) |
Mar 06, 2017 | 174.24 | 175.52 | 173.64 | 174.19 | 1,030,072 | -0.36(-0.21%) |
Mar 03, 2017 | 174.72 | 175.40 | 174.20 | 174.55 | 916,102 | -0.32(-0.19%) |
Mar 02, 2017 | 176.91 | 176.92 | 174.44 | 174.87 | 1,988,778 | -2.43(-1.37%) |
Mar 01, 2017 | 175.03 | 178.37 | 175.03 | 177.31 | 2,463,677 | +3.99(+2.30%) |
Feb 28, 2017 | 174.66 | 175.49 | 173.26 | 173.32 | 1,991,049 | -1.25(-0.71%) |
Feb 27, 2017 | 173.31 | 174.62 | 172.23 | 174.57 | 1,978,505 | +1.13(+0.65%) |
Feb 24, 2017 | 171.31 | 173.44 | 170.75 | 173.44 | 2,460,601 | +1.73(+1.01%) |
Feb 23, 2017 | 174.24 | 174.68 | 171.28 | 171.70 | 2,011,377 | -2.38(-1.37%) |
Feb 22, 2017 | 174.61 | 174.68 | 172.99 | 174.08 | 2,367,249 | -1.38(-0.78%) |
Feb 21, 2017 | 174.57 | 175.65 | 174.02 | 175.46 | 1,413,543 | +1.49(+0.86%) |
Feb 17, 2017 | 173.97 | 173.97 | 173.97 | 0 | +0.32(+0.18%) | |
Feb 16, 2017 | 174.58 | 174.88 | 172.58 | 173.65 | 1,273,491 | -1.19(-0.68%) |
Feb 15, 2017 | 173.13 | 174.95 | 172.64 | 174.84 | 1,457,158 | +1.98(+1.15%) |
Feb 14, 2017 | 172.52 | 173.40 | 171.84 | 172.85 | 1,052,576 | -0.10(-0.06%) |
Feb 13, 2017 | 171.59 | 173.47 | 171.21 | 172.95 | 1,189,330 | +1.54(+0.90%) |
Feb 10, 2017 | 169.55 | 171.54 | 169.13 | 171.42 | 1,323,131 | +2.06(+1.21%) |
Feb 09, 2017 | 168.81 | 170.75 | 168.69 | 169.36 | 1,500,701 | +0.55(+0.32%) |
Feb 08, 2017 | 168.62 | 169.10 | 167.78 | 168.81 | 1,064,048 | -0.05(-0.03%) |
Feb 07, 2017 | 169.03 | 169.45 | 168.12 | 168.87 | 1,289,937 | -0.16(-0.10%) |
Feb 06, 2017 | 171.03 | 171.32 | 168.60 | 169.03 | 1,505,879 | -0.01(-0.01%) |
Feb 03, 2017 | 167.13 | 169.69 | 166.50 | 169.04 | 1,510,198 | +3.23(+1.95%) |
Feb 02, 2017 | 167.16 | 167.88 | 165.14 | 165.80 | 1,627,666 | -1.49(-0.89%) |
Feb 01, 2017 | 170.00 | 170.01 | 165.89 | 167.29 | 2,309,728 | -2.55(-1.50%) |
Jan 31, 2017 | 170.90 | 171.07 | 167.19 | 169.84 | 3,286,682 | -3.72(-2.14%) |
Jan 30, 2017 | 174.69 | 175.56 | 172.02 | 173.56 | 2,565,375 | -2.40(-1.36%) |
Jan 27, 2017 | 173.13 | 176.41 | 172.26 | 175.96 | 2,217,253 | +3.00(+1.73%) |
Jan 26, 2017 | 172.72 | 173.28 | 171.67 | 172.96 | 1,188,509 | -0.33(-0.19%) |
Jan 25, 2017 | 172.08 | 174.25 | 171.19 | 173.29 | 2,011,999 | +1.20(+0.70%) |
Jan 24, 2017 | 166.61 | 172.43 | 166.61 | 172.09 | 2,380,914 | +5.52(+3.32%) |
Jan 23, 2017 | 166.88 | 167.69 | 165.52 | 166.57 | 1,191,951 | -0.24(-0.15%) |
Jan 20, 2017 | 167.07 | 167.95 | 165.59 | 166.81 | 2,441,596 | -0.40(-0.24%) |
Jan 19, 2017 | 168.19 | 168.94 | 166.76 | 167.20 | 1,181,569 | -0.95(-0.57%) |
Jan 18, 2017 | 167.45 | 168.83 | 166.83 | 168.16 | 1,005,377 | +1.06(+0.63%) |
Jan 17, 2017 | 167.16 | 167.72 | 165.65 | 167.10 | 1,496,240 | -0.86(-0.51%) |
Jan 13, 2017 | 167.96 | 167.96 | 167.96 | 0 | -0.33(-0.20%) | |
Jan 12, 2017 | 169.44 | 169.63 | 167.36 | 168.29 | 1,311,504 | -1.67(-0.98%) |
Jan 11, 2017 | 169.07 | 170.14 | 168.85 | 169.96 | 1,163,864 | +0.74(+0.43%) |
Jan 10, 2017 | 169.80 | 170.55 | 169.16 | 169.22 | 1,512,149 | -1.14(-0.67%) |
Jan 09, 2017 | 170.27 | 171.12 | 169.75 | 170.37 | 1,424,251 | -0.50(-0.29%) |
Jan 06, 2017 | 168.95 | 172.21 | 168.76 | 170.87 | 1,846,556 | +1.65(+0.98%) |
Jan 05, 2017 | 169.49 | 170.98 | 168.80 | 169.22 | 1,344,671 | -0.27(-0.16%) |
Jan 04, 2017 | 169.30 | 170.10 | 168.27 | 169.49 | 1,436,714 | +0.91(+0.54%) |