Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 140.03 | 140.33 | 138.86 | 139.42 | 1,843,577 | -1.15(-0.82%) |
Mar 30, 2017 | 141.85 | 142.34 | 140.16 | 140.56 | 1,272,643 | -1.76(-1.24%) |
Mar 29, 2017 | 140.93 | 142.39 | 140.19 | 142.32 | 1,992,391 | +1.38(+0.98%) |
Mar 28, 2017 | 139.17 | 141.14 | 138.95 | 140.94 | 1,898,883 | +1.30(+0.93%) |
Mar 27, 2017 | 136.52 | 139.90 | 135.83 | 139.64 | 1,425,602 | +2.70(+1.97%) |
Mar 24, 2017 | 137.02 | 137.68 | 135.28 | 136.94 | 1,735,531 | -0.18(-0.13%) |
Mar 23, 2017 | 137.56 | 138.80 | 136.79 | 137.12 | 1,031,370 | -0.46(-0.34%) |
Mar 22, 2017 | 137.36 | 138.02 | 136.49 | 137.58 | 1,125,452 | +0.29(+0.21%) |
Mar 21, 2017 | 138.69 | 138.89 | 136.86 | 137.29 | 1,560,701 | -1.10(-0.80%) |
Mar 20, 2017 | 139.17 | 139.88 | 137.77 | 138.39 | 1,505,683 | -0.71(-0.51%) |
Mar 17, 2017 | 140.56 | 140.56 | 138.85 | 139.11 | 2,027,968 | -0.85(-0.61%) |
Mar 16, 2017 | 139.73 | 141.34 | 138.79 | 139.95 | 2,363,434 | +0.54(+0.38%) |
Mar 15, 2017 | 138.99 | 139.91 | 137.50 | 139.42 | 2,203,095 | +1.08(+0.78%) |
Mar 14, 2017 | 139.11 | 140.33 | 138.23 | 138.34 | 962,017 | -0.88(-0.63%) |
Mar 13, 2017 | 139.47 | 139.85 | 137.92 | 139.22 | 1,802,915 | +0.36(+0.26%) |
Mar 10, 2017 | 141.13 | 141.35 | 138.55 | 138.86 | 1,395,088 | -1.69(-1.20%) |
Mar 09, 2017 | 139.47 | 141.19 | 138.68 | 140.56 | 1,467,588 | +1.54(+1.11%) |
Mar 08, 2017 | 139.00 | 142.50 | 138.52 | 139.01 | 2,532,698 | +0.56(+0.40%) |
Mar 07, 2017 | 139.87 | 140.80 | 137.93 | 138.46 | 2,490,800 | -2.82(-2.00%) |
Mar 06, 2017 | 142.67 | 142.86 | 140.56 | 141.28 | 1,459,011 | -2.15(-1.50%) |
Mar 03, 2017 | 141.63 | 143.94 | 141.20 | 143.43 | 1,541,230 | +2.23(+1.58%) |
Mar 02, 2017 | 140.02 | 142.19 | 139.43 | 141.20 | 1,310,628 | +1.12(+0.80%) |
Mar 01, 2017 | 142.28 | 142.64 | 140.01 | 140.09 | 3,085,087 | -1.09(-0.77%) |
Feb 28, 2017 | 141.96 | 142.17 | 139.67 | 141.18 | 2,207,151 | -1.24(-0.87%) |
Feb 27, 2017 | 141.66 | 142.93 | 141.03 | 142.42 | 1,666,487 | +0.83(+0.58%) |
Feb 24, 2017 | 139.79 | 141.61 | 138.64 | 141.59 | 1,330,580 | +1.77(+1.26%) |
Feb 23, 2017 | 140.32 | 140.39 | 138.98 | 139.82 | 1,349,811 | -0.08(-0.05%) |
Feb 22, 2017 | 140.80 | 141.72 | 139.74 | 139.90 | 1,399,820 | -1.73(-1.22%) |
Feb 21, 2017 | 140.99 | 142.27 | 140.09 | 141.63 | 1,398,560 | +0.60(+0.43%) |
Feb 17, 2017 | 141.03 | 141.03 | 141.03 | 0 | +0.78(+0.56%) | |
Feb 16, 2017 | 139.88 | 140.28 | 137.85 | 140.25 | 1,694,917 | -0.09(-0.07%) |
Feb 15, 2017 | 137.31 | 140.65 | 135.86 | 140.34 | 2,704,202 | +4.05(+2.97%) |
Feb 14, 2017 | 131.87 | 136.85 | 131.45 | 136.29 | 3,780,334 | +4.42(+3.35%) |
Feb 13, 2017 | 131.92 | 132.34 | 131.21 | 131.87 | 1,453,234 | +0.86(+0.66%) |
Feb 10, 2017 | 131.43 | 131.75 | 130.66 | 131.00 | 1,301,587 | -0.13(-0.10%) |
Feb 09, 2017 | 132.29 | 132.84 | 130.25 | 131.13 | 1,632,884 | -1.15(-0.87%) |
Feb 08, 2017 | 131.32 | 132.45 | 130.84 | 132.29 | 1,200,684 | +0.95(+0.72%) |
Feb 07, 2017 | 131.61 | 133.41 | 130.54 | 131.34 | 1,915,248 | +0.10(+0.08%) |
Feb 06, 2017 | 130.61 | 131.50 | 129.54 | 131.24 | 1,682,675 | +0.92(+0.71%) |
Feb 03, 2017 | 130.29 | 131.13 | 129.40 | 130.32 | 4,216,349 | -0.15(-0.11%) |
Feb 02, 2017 | 131.23 | 131.23 | 129.37 | 130.47 | 2,877,702 | -0.97(-0.74%) |
Feb 01, 2017 | 131.12 | 131.88 | 130.19 | 131.43 | 2,983,269 | +0.83(+0.63%) |
Jan 31, 2017 | 129.00 | 130.72 | 127.43 | 130.61 | 3,312,936 | +1.91(+1.49%) |
Jan 30, 2017 | 128.60 | 128.97 | 125.93 | 128.69 | 3,323,973 | +0.35(+0.27%) |
Jan 27, 2017 | 130.67 | 130.69 | 127.14 | 128.35 | 3,574,113 | -1.70(-1.31%) |
Jan 26, 2017 | 132.34 | 135.45 | 129.13 | 130.04 | 7,645,055 | -11.78(-8.31%) |
Jan 25, 2017 | 139.60 | 141.96 | 139.54 | 141.82 | 3,087,909 | +2.62(+1.88%) |
Jan 24, 2017 | 139.54 | 139.82 | 138.60 | 139.21 | 1,682,981 | -0.95(-0.68%) |
Jan 23, 2017 | 140.44 | 140.98 | 139.31 | 140.15 | 1,905,434 | -0.90(-0.64%) |
Jan 20, 2017 | 138.44 | 142.50 | 138.44 | 141.06 | 3,278,090 | +2.81(+2.03%) |
Jan 19, 2017 | 140.49 | 140.49 | 137.54 | 138.25 | 1,193,863 | -2.30(-1.64%) |
Jan 18, 2017 | 141.02 | 141.22 | 139.08 | 140.55 | 1,437,077 | +1.23(+0.88%) |
Jan 17, 2017 | 137.67 | 140.13 | 137.07 | 139.32 | 2,461,392 | +1.17(+0.85%) |
Jan 13, 2017 | 138.15 | 138.15 | 138.15 | 0 | +2.35(+1.73%) | |
Jan 12, 2017 | 133.51 | 136.16 | 132.97 | 135.80 | 1,383,204 | +1.39(+1.03%) |
Jan 11, 2017 | 137.51 | 138.49 | 132.43 | 134.41 | 2,175,097 | -3.40(-2.47%) |
Jan 10, 2017 | 137.29 | 139.47 | 136.74 | 137.81 | 1,262,499 | -0.02(-0.01%) |
Jan 09, 2017 | 137.37 | 138.92 | 136.72 | 137.83 | 1,234,685 | -0.08(-0.05%) |
Jan 06, 2017 | 137.91 | 138.37 | 136.00 | 137.90 | 1,422,205 | +0.39(+0.29%) |
Jan 05, 2017 | 138.23 | 138.85 | 136.27 | 137.51 | 1,383,990 | -1.95(-1.40%) |
Jan 04, 2017 | 138.34 | 140.32 | 137.52 | 139.46 | 2,021,989 | +1.08(+0.78%) |