Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 158.34 | 159.93 | 157.90 | 158.97 | 392,809 | +0.00(+0.00%) |
Mar 30, 2017 | 157.24 | 159.40 | 157.12 | 158.97 | 296,617 | +1.04(+0.66%) |
Mar 29, 2017 | 157.92 | 158.69 | 155.75 | 157.93 | 383,767 | -0.81(-0.51%) |
Mar 28, 2017 | 154.01 | 159.85 | 153.37 | 158.73 | 474,889 | +4.56(+2.96%) |
Mar 27, 2017 | 151.41 | 154.41 | 150.56 | 154.18 | 322,497 | +0.14(+0.09%) |
Mar 24, 2017 | 154.56 | 156.03 | 153.19 | 154.04 | 313,265 | -0.03(-0.02%) |
Mar 23, 2017 | 154.46 | 156.25 | 153.30 | 154.07 | 281,828 | -0.32(-0.21%) |
Mar 22, 2017 | 153.78 | 155.38 | 152.70 | 154.39 | 406,593 | -0.07(-0.04%) |
Mar 21, 2017 | 158.56 | 158.56 | 153.64 | 154.46 | 470,091 | -2.66(-1.69%) |
Mar 20, 2017 | 158.00 | 158.68 | 155.92 | 157.11 | 417,275 | -0.76(-0.48%) |
Mar 17, 2017 | 161.42 | 161.42 | 157.54 | 157.87 | 845,286 | -3.09(-1.92%) |
Mar 16, 2017 | 161.76 | 163.38 | 160.77 | 160.96 | 315,903 | +0.13(+0.08%) |
Mar 15, 2017 | 160.52 | 161.75 | 158.59 | 160.83 | 508,106 | +1.52(+0.96%) |
Mar 14, 2017 | 158.11 | 159.63 | 156.49 | 159.31 | 319,530 | +0.47(+0.30%) |
Mar 13, 2017 | 159.02 | 159.39 | 157.36 | 158.83 | 642,133 | -0.10(-0.06%) |
Mar 10, 2017 | 161.60 | 161.85 | 158.69 | 158.93 | 571,655 | -1.36(-0.85%) |
Mar 09, 2017 | 162.17 | 162.81 | 159.26 | 160.28 | 411,637 | -1.02(-0.63%) |
Mar 08, 2017 | 162.84 | 164.46 | 161.11 | 161.30 | 283,824 | -0.20(-0.13%) |
Mar 07, 2017 | 161.51 | 162.76 | 160.70 | 161.51 | 375,443 | -0.61(-0.38%) |
Mar 06, 2017 | 161.74 | 163.46 | 161.28 | 162.12 | 461,713 | -1.51(-0.92%) |
Mar 03, 2017 | 163.41 | 165.12 | 162.97 | 163.63 | 457,145 | +0.53(+0.33%) |
Mar 02, 2017 | 164.50 | 164.79 | 162.07 | 163.10 | 478,142 | -1.08(-0.66%) |
Mar 01, 2017 | 165.92 | 166.44 | 163.62 | 164.17 | 410,024 | +1.34(+0.82%) |
Feb 28, 2017 | 163.16 | 164.09 | 161.36 | 162.84 | 459,487 | -1.00(-0.61%) |
Feb 27, 2017 | 162.84 | 164.44 | 162.13 | 163.83 | 355,707 | +0.90(+0.55%) |
Feb 24, 2017 | 162.88 | 163.38 | 161.01 | 162.93 | 488,272 | -1.19(-0.73%) |
Feb 23, 2017 | 164.72 | 165.18 | 162.80 | 164.12 | 357,715 | -0.16(-0.09%) |
Feb 22, 2017 | 164.52 | 165.66 | 163.64 | 164.28 | 450,615 | -1.44(-0.87%) |
Feb 21, 2017 | 163.63 | 165.99 | 163.63 | 165.72 | 390,259 | +2.41(+1.48%) |
Feb 17, 2017 | 163.31 | 163.31 | 163.31 | 0 | +0.50(+0.31%) | |
Feb 16, 2017 | 165.30 | 165.52 | 162.26 | 162.81 | 447,459 | -2.36(-1.43%) |
Feb 15, 2017 | 162.90 | 165.52 | 162.71 | 165.16 | 584,601 | +2.57(+1.58%) |
Feb 14, 2017 | 161.49 | 162.84 | 161.22 | 162.59 | 601,238 | +0.35(+0.22%) |
Feb 13, 2017 | 163.39 | 163.78 | 161.62 | 162.24 | 431,946 | -0.29(-0.18%) |
Feb 10, 2017 | 159.99 | 163.07 | 159.09 | 162.53 | 735,801 | +3.65(+2.29%) |
Feb 09, 2017 | 157.78 | 159.31 | 156.30 | 158.89 | 809,916 | +2.30(+1.47%) |
Feb 08, 2017 | 155.16 | 156.79 | 154.29 | 156.59 | 755,730 | +0.92(+0.59%) |
Feb 07, 2017 | 154.15 | 156.22 | 153.90 | 155.67 | 747,076 | +3.00(+1.96%) |
Feb 06, 2017 | 152.04 | 154.21 | 152.04 | 152.67 | 673,141 | -0.47(-0.30%) |
Feb 03, 2017 | 152.91 | 153.88 | 151.66 | 153.14 | 1,194,009 | +3.07(+2.05%) |
Feb 02, 2017 | 150.23 | 152.07 | 149.36 | 150.07 | 853,930 | -1.57(-1.03%) |
Feb 01, 2017 | 148.73 | 152.16 | 147.41 | 151.64 | 1,116,965 | +4.09(+2.77%) |
Jan 31, 2017 | 147.42 | 148.74 | 145.46 | 147.55 | 1,100,574 | +1.01(+0.69%) |
Jan 30, 2017 | 139.63 | 147.03 | 138.55 | 146.54 | 1,425,995 | +6.65(+4.76%) |
Jan 27, 2017 | 139.51 | 140.18 | 137.71 | 139.89 | 567,668 | -0.02(-0.01%) |
Jan 26, 2017 | 141.87 | 141.87 | 138.89 | 139.91 | 779,850 | -1.19(-0.84%) |
Jan 25, 2017 | 141.35 | 141.74 | 139.56 | 141.10 | 608,321 | +0.81(+0.58%) |
Jan 24, 2017 | 139.31 | 141.54 | 138.87 | 140.29 | 574,984 | +1.94(+1.40%) |
Jan 23, 2017 | 138.28 | 139.24 | 137.11 | 138.35 | 589,261 | -0.61(-0.44%) |
Jan 20, 2017 | 137.61 | 139.14 | 137.61 | 138.96 | 395,576 | +2.08(+1.52%) |
Jan 19, 2017 | 137.71 | 138.70 | 136.31 | 136.88 | 355,240 | -0.67(-0.49%) |
Jan 18, 2017 | 137.25 | 137.59 | 135.12 | 137.55 | 1,013,554 | +0.62(+0.45%) |
Jan 17, 2017 | 138.21 | 138.99 | 136.75 | 136.93 | 968,225 | -2.07(-1.49%) |
Jan 13, 2017 | 139.00 | 139.00 | 139.00 | 0 | -0.05(-0.03%) | |
Jan 12, 2017 | 139.72 | 140.04 | 136.40 | 139.05 | 583,998 | -1.59(-1.13%) |
Jan 11, 2017 | 138.68 | 140.66 | 138.24 | 140.63 | 516,512 | +1.89(+1.36%) |
Jan 10, 2017 | 138.90 | 139.61 | 138.03 | 138.75 | 559,566 | -0.15(-0.11%) |
Jan 09, 2017 | 141.18 | 142.36 | 138.51 | 138.90 | 478,248 | -3.70(-2.59%) |
Jan 06, 2017 | 143.42 | 144.11 | 141.57 | 142.60 | 470,816 | -0.32(-0.22%) |
Jan 05, 2017 | 144.34 | 145.24 | 140.94 | 142.92 | 432,398 | -1.77(-1.22%) |
Jan 04, 2017 | 141.32 | 145.21 | 140.90 | 144.69 | 670,774 | +3.51(+2.48%) |