Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 178.34 | 178.53 | 177.98 | 178.02 | 4,844,530 | -0.53(-0.30%) |
Mar 30, 2017 | 177.98 | 178.81 | 177.85 | 178.55 | 3,302,524 | +0.56(+0.32%) |
Mar 29, 2017 | 178.18 | 178.21 | 177.68 | 177.99 | 2,692,997 | -0.38(-0.21%) |
Mar 28, 2017 | 176.93 | 178.65 | 176.78 | 178.37 | 4,100,354 | +1.31(+0.74%) |
Mar 27, 2017 | 176.15 | 177.30 | 175.84 | 177.06 | 5,284,664 | -0.45(-0.25%) |
Mar 24, 2017 | 178.22 | 178.50 | 176.86 | 177.51 | 4,697,482 | -0.48(-0.27%) |
Mar 23, 2017 | 177.75 | 178.85 | 177.65 | 177.99 | 4,450,141 | -0.09(-0.05%) |
Mar 22, 2017 | 177.69 | 178.22 | 177.29 | 178.08 | 4,518,002 | +0.05(+0.03%) |
Mar 21, 2017 | 180.60 | 180.68 | 177.94 | 178.03 | 7,176,847 | -2.12(-1.18%) |
Mar 20, 2017 | 180.18 | 180.54 | 179.93 | 180.15 | 3,834,387 | -0.04(-0.02%) |
Mar 17, 2017 | 180.77 | 180.77 | 180.17 | 180.19 | 3,330,370 | -0.15(-0.08%) |
Mar 16, 2017 | 180.97 | 180.97 | 180.00 | 180.34 | 3,505,439 | -0.12(-0.07%) |
Mar 15, 2017 | 179.81 | 180.74 | 179.71 | 180.46 | 6,662,705 | +0.90(+0.50%) |
Mar 14, 2017 | 179.59 | 179.86 | 179.08 | 179.56 | 5,148,278 | -0.34(-0.19%) |
Mar 13, 2017 | 180.07 | 180.25 | 179.60 | 179.91 | 2,626,594 | -0.18(-0.10%) |
Mar 10, 2017 | 180.56 | 180.56 | 179.41 | 180.09 | 3,488,716 | +0.41(+0.23%) |
Mar 09, 2017 | 179.74 | 180.04 | 178.99 | 179.68 | 5,141,774 | +0.05(+0.03%) |
Mar 08, 2017 | 180.46 | 180.49 | 179.47 | 179.62 | 3,682,592 | -0.48(-0.27%) |
Mar 07, 2017 | 180.14 | 180.53 | 179.94 | 180.11 | 3,177,751 | -0.27(-0.15%) |
Mar 06, 2017 | 180.19 | 180.62 | 179.98 | 180.37 | 2,930,203 | -0.37(-0.20%) |
Mar 03, 2017 | 180.87 | 181.10 | 180.31 | 180.74 | 3,006,781 | +0.02(+0.01%) |
Mar 02, 2017 | 181.85 | 181.85 | 180.68 | 180.73 | 3,873,983 | -0.97(-0.54%) |
Mar 01, 2017 | 180.75 | 182.19 | 180.72 | 181.70 | 9,111,224 | +2.62(+1.46%) |
Feb 28, 2017 | 179.19 | 179.37 | 178.82 | 179.08 | 3,274,201 | -0.27(-0.15%) |
Feb 27, 2017 | 178.87 | 179.42 | 178.76 | 179.35 | 3,987,670 | +0.31(+0.17%) |
Feb 24, 2017 | 178.31 | 179.06 | 178.30 | 179.04 | 4,301,579 | +0.09(+0.05%) |
Feb 23, 2017 | 179.15 | 179.23 | 178.42 | 178.94 | 3,683,771 | +0.32(+0.18%) |
Feb 22, 2017 | 178.01 | 178.69 | 177.93 | 178.63 | 2,616,345 | +0.33(+0.18%) |
Feb 21, 2017 | 177.86 | 178.50 | 177.74 | 178.30 | 3,573,082 | +1.03(+0.58%) |
Feb 17, 2017 | 177.27 | 177.27 | 177.27 | 0 | -0.03(-0.02%) | |
Feb 16, 2017 | 177.37 | 177.51 | 176.77 | 177.31 | 5,344,382 | +0.09(+0.05%) |
Feb 15, 2017 | 176.37 | 177.32 | 176.29 | 177.22 | 4,245,669 | +1.04(+0.59%) |
Feb 14, 2017 | 175.23 | 176.19 | 175.13 | 176.18 | 4,176,365 | +0.83(+0.48%) |
Feb 13, 2017 | 174.59 | 175.58 | 174.59 | 175.35 | 3,061,276 | +1.25(+0.72%) |
Feb 10, 2017 | 173.72 | 174.32 | 173.52 | 174.10 | 3,354,187 | +0.88(+0.51%) |
Feb 09, 2017 | 172.45 | 173.55 | 172.41 | 173.22 | 4,053,951 | +1.04(+0.60%) |
Feb 08, 2017 | 172.17 | 172.34 | 171.87 | 172.18 | 2,665,323 | -0.06(-0.04%) |
Feb 07, 2017 | 172.51 | 172.86 | 172.11 | 172.24 | 3,032,464 | +0.26(+0.15%) |
Feb 06, 2017 | 171.77 | 172.34 | 171.56 | 171.98 | 3,226,659 | -0.09(-0.05%) |
Feb 03, 2017 | 171.38 | 172.23 | 171.26 | 172.07 | 5,656,500 | +1.52(+0.89%) |
Feb 02, 2017 | 170.16 | 170.86 | 170.04 | 170.55 | 3,073,795 | -0.02(-0.01%) |
Feb 01, 2017 | 171.00 | 171.23 | 170.20 | 170.57 | 4,267,365 | +0.23(+0.14%) |
Jan 31, 2017 | 170.64 | 170.79 | 169.65 | 170.34 | 5,388,938 | -0.88(-0.51%) |
Jan 30, 2017 | 171.60 | 171.66 | 170.44 | 171.21 | 5,493,348 | -1.07(-0.62%) |
Jan 27, 2017 | 172.34 | 172.49 | 172.13 | 172.28 | 4,164,940 | -0.08(-0.05%) |
Jan 26, 2017 | 172.26 | 172.58 | 172.10 | 172.36 | 4,651,247 | +0.26(+0.15%) |
Jan 25, 2017 | 171.75 | 172.22 | 171.53 | 172.10 | 5,680,712 | +1.36(+0.79%) |
Jan 24, 2017 | 169.85 | 171.07 | 169.70 | 170.75 | 6,061,259 | +0.91(+0.54%) |
Jan 23, 2017 | 169.91 | 170.12 | 169.20 | 169.84 | 3,780,660 | -0.16(-0.09%) |
Jan 20, 2017 | 169.62 | 170.20 | 169.43 | 169.99 | 8,150,497 | +0.75(+0.44%) |
Jan 19, 2017 | 169.88 | 170.00 | 168.74 | 169.24 | 3,552,965 | -0.58(-0.34%) |
Jan 18, 2017 | 169.93 | 170.06 | 169.26 | 169.82 | 5,402,758 | -0.12(-0.07%) |
Jan 17, 2017 | 170.09 | 170.42 | 169.50 | 169.94 | 3,880,780 | -0.52(-0.31%) |
Jan 13, 2017 | 170.46 | 170.46 | 170.46 | 0 | -0.04(-0.03%) | |
Jan 12, 2017 | 170.62 | 170.64 | 169.46 | 170.50 | 4,505,225 | -0.50(-0.29%) |
Jan 11, 2017 | 170.40 | 171.21 | 169.99 | 171.00 | 6,071,465 | +0.80(+0.47%) |
Jan 10, 2017 | 170.48 | 171.06 | 170.04 | 170.20 | 3,522,319 | -0.31(-0.18%) |
Jan 09, 2017 | 170.79 | 170.95 | 170.50 | 170.51 | 2,683,146 | -0.64(-0.38%) |
Jan 06, 2017 | 170.49 | 171.43 | 170.01 | 171.16 | 5,038,697 | +0.65(+0.38%) |
Jan 05, 2017 | 170.68 | 170.94 | 169.77 | 170.50 | 4,807,262 | -0.34(-0.20%) |
Jan 04, 2017 | 170.51 | 171.03 | 170.37 | 170.85 | 5,620,714 | +0.63(+0.37%) |