Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 143.96 | 144.45 | 143.56 | 144.04 | 2,003,071 | -0.17(-0.12%) |
Mar 30, 2017 | 143.71 | 144.46 | 143.25 | 144.22 | 1,204,056 | +0.40(+0.27%) |
Mar 29, 2017 | 142.83 | 143.86 | 142.72 | 143.82 | 1,416,476 | +0.57(+0.40%) |
Mar 28, 2017 | 142.69 | 143.49 | 141.86 | 143.25 | 1,684,134 | +0.53(+0.37%) |
Mar 27, 2017 | 142.19 | 142.87 | 142.01 | 142.72 | 1,411,588 | +0.11(+0.08%) |
Mar 24, 2017 | 143.77 | 143.85 | 142.30 | 142.61 | 1,641,923 | -0.76(-0.53%) |
Mar 23, 2017 | 144.31 | 144.67 | 142.96 | 143.37 | 1,665,340 | -0.67(-0.47%) |
Mar 22, 2017 | 143.73 | 144.28 | 143.49 | 144.03 | 1,785,605 | +0.77(+0.54%) |
Mar 21, 2017 | 143.89 | 145.00 | 143.15 | 143.26 | 2,609,899 | -0.57(-0.39%) |
Mar 20, 2017 | 144.10 | 144.56 | 143.28 | 143.83 | 1,866,453 | -0.32(-0.22%) |
Mar 17, 2017 | 144.36 | 144.61 | 143.51 | 144.15 | 4,628,704 | +0.64(+0.45%) |
Mar 16, 2017 | 143.26 | 144.03 | 142.81 | 143.50 | 3,174,234 | +0.45(+0.31%) |
Mar 15, 2017 | 142.22 | 143.06 | 141.59 | 143.06 | 2,421,144 | +1.12(+0.79%) |
Mar 14, 2017 | 141.05 | 142.01 | 140.96 | 141.94 | 2,298,524 | +0.59(+0.42%) |
Mar 13, 2017 | 141.60 | 141.82 | 141.13 | 141.35 | 2,477,197 | -0.70(-0.50%) |
Mar 10, 2017 | 143.01 | 143.02 | 141.72 | 142.05 | 2,519,528 | -0.34(-0.24%) |
Mar 09, 2017 | 142.94 | 143.27 | 141.84 | 142.39 | 2,320,424 | -0.40(-0.28%) |
Mar 08, 2017 | 143.45 | 143.80 | 142.73 | 142.80 | 2,765,822 | -0.65(-0.46%) |
Mar 07, 2017 | 143.06 | 144.84 | 143.06 | 143.45 | 3,271,362 | +0.23(+0.16%) |
Mar 06, 2017 | 145.52 | 146.31 | 142.69 | 143.22 | 6,744,501 | -3.03(-2.07%) |
Mar 03, 2017 | 146.63 | 147.65 | 145.94 | 146.25 | 12,106,183 | -6.63(-4.34%) |
Mar 02, 2017 | 152.47 | 153.11 | 151.62 | 152.88 | 3,696,526 | +0.10(+0.07%) |
Mar 01, 2017 | 152.36 | 153.51 | 152.23 | 152.78 | 2,737,665 | +0.58(+0.38%) |
Feb 28, 2017 | 152.00 | 152.79 | 150.74 | 152.19 | 3,482,880 | -0.38(-0.25%) |
Feb 27, 2017 | 152.32 | 152.77 | 151.65 | 152.57 | 2,724,672 | +0.05(+0.03%) |
Feb 24, 2017 | 150.51 | 152.63 | 150.43 | 152.52 | 1,960,750 | +1.47(+0.97%) |
Feb 23, 2017 | 151.63 | 152.07 | 150.50 | 151.05 | 3,027,150 | -0.57(-0.37%) |
Feb 22, 2017 | 152.10 | 152.12 | 150.38 | 151.62 | 2,113,451 | -0.37(-0.24%) |
Feb 21, 2017 | 151.65 | 152.04 | 151.18 | 151.99 | 2,697,265 | +0.93(+0.61%) |
Feb 17, 2017 | 151.06 | 151.06 | 151.06 | 0 | +0.09(+0.06%) | |
Feb 16, 2017 | 150.41 | 151.04 | 149.90 | 150.97 | 2,568,994 | +0.64(+0.43%) |
Feb 15, 2017 | 148.76 | 150.32 | 148.66 | 150.32 | 2,731,754 | +1.18(+0.79%) |
Feb 14, 2017 | 147.45 | 149.15 | 147.38 | 149.15 | 2,613,328 | +1.43(+0.97%) |
Feb 13, 2017 | 148.17 | 148.17 | 146.70 | 147.71 | 2,645,225 | -0.03(-0.02%) |
Feb 10, 2017 | 147.44 | 147.98 | 146.26 | 147.75 | 2,409,816 | +0.89(+0.61%) |
Feb 09, 2017 | 144.70 | 147.24 | 144.46 | 146.85 | 3,034,021 | +2.18(+1.51%) |
Feb 08, 2017 | 143.88 | 144.80 | 143.88 | 144.67 | 2,432,961 | +1.16(+0.81%) |
Feb 07, 2017 | 143.52 | 143.99 | 142.66 | 143.51 | 3,189,169 | +0.42(+0.29%) |
Feb 06, 2017 | 144.08 | 144.08 | 142.82 | 143.09 | 2,536,321 | -1.10(-0.77%) |
Feb 03, 2017 | 143.68 | 144.64 | 143.19 | 144.20 | 3,767,676 | +0.15(+0.10%) |
Feb 02, 2017 | 142.93 | 144.68 | 142.34 | 144.05 | 6,789,228 | +5.39(+3.89%) |
Feb 01, 2017 | 140.36 | 140.45 | 138.62 | 138.66 | 2,587,553 | -1.79(-1.28%) |
Jan 31, 2017 | 139.20 | 140.50 | 139.08 | 140.45 | 2,096,884 | +0.60(+0.43%) |
Jan 30, 2017 | 138.81 | 139.89 | 137.58 | 139.85 | 2,506,795 | +1.02(+0.73%) |
Jan 27, 2017 | 140.97 | 140.99 | 137.68 | 138.83 | 2,732,809 | -1.72(-1.23%) |
Jan 26, 2017 | 140.79 | 140.87 | 139.98 | 140.56 | 1,378,326 | -0.06(-0.04%) |
Jan 25, 2017 | 140.67 | 141.14 | 140.41 | 140.62 | 1,516,620 | +0.40(+0.29%) |
Jan 24, 2017 | 139.84 | 140.34 | 139.60 | 140.21 | 1,573,013 | +0.57(+0.41%) |
Jan 23, 2017 | 140.54 | 140.79 | 138.93 | 139.65 | 1,659,409 | -1.05(-0.75%) |
Jan 20, 2017 | 140.83 | 141.16 | 139.84 | 140.70 | 2,214,504 | +0.46(+0.33%) |
Jan 19, 2017 | 140.65 | 141.18 | 140.12 | 140.24 | 2,311,926 | -0.49(-0.35%) |
Jan 18, 2017 | 140.20 | 140.82 | 139.29 | 140.73 | 2,141,450 | +0.39(+0.28%) |
Jan 17, 2017 | 138.65 | 140.71 | 138.50 | 140.33 | 2,837,081 | +1.67(+1.21%) |
Jan 13, 2017 | 138.66 | 138.66 | 138.66 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 138.22 | 138.75 | 137.64 | 138.67 | 1,514,635 | +0.28(+0.20%) |
Jan 11, 2017 | 138.33 | 139.11 | 137.37 | 138.39 | 1,608,921 | -0.10(-0.07%) |
Jan 10, 2017 | 137.57 | 139.13 | 137.51 | 138.49 | 1,725,106 | +0.59(+0.43%) |
Jan 09, 2017 | 139.06 | 139.19 | 137.69 | 137.90 | 2,706,243 | -1.59(-1.14%) |
Jan 06, 2017 | 139.36 | 139.60 | 138.04 | 139.49 | 2,530,369 | -0.07(-0.05%) |
Jan 05, 2017 | 137.88 | 139.94 | 137.61 | 139.56 | 3,362,868 | +2.70(+1.97%) |
Jan 04, 2017 | 136.90 | 137.49 | 136.16 | 136.86 | 2,522,818 | +0.03(+0.02%) |