Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 140.02 | 140.32 | 138.85 | 139.41 | 1,843,688 | -1.15(-0.82%) |
Mar 30, 2017 | 141.84 | 142.33 | 140.15 | 140.56 | 1,272,719 | -1.76(-1.24%) |
Mar 29, 2017 | 140.92 | 142.38 | 140.18 | 142.31 | 1,992,510 | +1.38(+0.98%) |
Mar 28, 2017 | 139.16 | 141.13 | 138.94 | 140.93 | 1,898,997 | +1.30(+0.93%) |
Mar 27, 2017 | 136.51 | 139.89 | 135.82 | 139.63 | 1,425,687 | +2.70(+1.97%) |
Mar 24, 2017 | 137.01 | 137.67 | 135.27 | 136.94 | 1,735,636 | -0.18(-0.13%) |
Mar 23, 2017 | 137.55 | 138.79 | 136.79 | 137.12 | 1,031,432 | -0.46(-0.34%) |
Mar 22, 2017 | 137.35 | 138.01 | 136.49 | 137.58 | 1,125,520 | +0.29(+0.21%) |
Mar 21, 2017 | 138.69 | 138.88 | 136.85 | 137.28 | 1,560,795 | -1.10(-0.79%) |
Mar 20, 2017 | 139.16 | 139.87 | 137.76 | 138.38 | 1,505,773 | -0.72(-0.51%) |
Mar 17, 2017 | 140.55 | 140.55 | 138.84 | 139.10 | 2,028,089 | -0.85(-0.60%) |
Mar 16, 2017 | 139.72 | 141.33 | 138.78 | 139.94 | 2,363,575 | +0.54(+0.38%) |
Mar 15, 2017 | 138.99 | 139.90 | 137.49 | 139.41 | 2,203,227 | +1.08(+0.78%) |
Mar 14, 2017 | 139.10 | 140.33 | 138.22 | 138.33 | 962,074 | -0.88(-0.64%) |
Mar 13, 2017 | 139.46 | 139.84 | 137.91 | 139.21 | 1,803,023 | +0.36(+0.26%) |
Mar 10, 2017 | 141.12 | 141.34 | 138.54 | 138.85 | 1,395,172 | -1.69(-1.20%) |
Mar 09, 2017 | 139.46 | 141.19 | 138.67 | 140.55 | 1,467,676 | +1.54(+1.11%) |
Mar 08, 2017 | 139.00 | 142.49 | 138.52 | 139.00 | 2,532,850 | +0.56(+0.40%) |
Mar 07, 2017 | 139.86 | 140.79 | 137.92 | 138.45 | 2,490,949 | -2.82(-2.00%) |
Mar 06, 2017 | 142.66 | 142.85 | 140.56 | 141.27 | 1,459,099 | -2.15(-1.50%) |
Mar 03, 2017 | 141.62 | 143.93 | 141.20 | 143.42 | 1,541,322 | +2.23(+1.58%) |
Mar 02, 2017 | 140.01 | 142.18 | 139.42 | 141.20 | 1,310,706 | +1.12(+0.80%) |
Mar 01, 2017 | 142.27 | 142.63 | 140.00 | 140.08 | 3,085,272 | -1.09(-0.77%) |
Feb 28, 2017 | 141.95 | 142.16 | 139.66 | 141.17 | 2,207,283 | -1.24(-0.87%) |
Feb 27, 2017 | 141.66 | 142.93 | 141.02 | 142.41 | 1,666,586 | +0.83(+0.58%) |
Feb 24, 2017 | 139.78 | 141.60 | 138.63 | 141.58 | 1,330,660 | +1.76(+1.26%) |
Feb 23, 2017 | 140.31 | 140.38 | 138.97 | 139.82 | 1,349,892 | -0.07(-0.05%) |
Feb 22, 2017 | 140.79 | 141.71 | 139.73 | 139.89 | 1,399,904 | -1.73(-1.22%) |
Feb 21, 2017 | 140.98 | 142.26 | 140.08 | 141.62 | 1,398,644 | +0.60(+0.43%) |
Feb 17, 2017 | 141.02 | 141.02 | 141.02 | 0 | +0.78(+0.56%) | |
Feb 16, 2017 | 139.87 | 140.27 | 137.85 | 140.24 | 1,695,019 | -0.09(-0.07%) |
Feb 15, 2017 | 137.30 | 140.64 | 135.86 | 140.33 | 2,704,365 | +4.06(+2.98%) |
Feb 14, 2017 | 131.86 | 136.84 | 131.44 | 136.28 | 3,780,561 | +4.42(+3.35%) |
Feb 13, 2017 | 131.91 | 132.34 | 131.21 | 131.86 | 1,453,321 | +0.86(+0.66%) |
Feb 10, 2017 | 131.43 | 131.75 | 130.65 | 130.99 | 1,301,665 | -0.13(-0.10%) |
Feb 09, 2017 | 132.28 | 132.83 | 130.24 | 131.13 | 1,632,982 | -1.15(-0.87%) |
Feb 08, 2017 | 131.31 | 132.44 | 130.84 | 132.28 | 1,200,756 | +0.95(+0.72%) |
Feb 07, 2017 | 131.60 | 133.40 | 130.53 | 131.33 | 1,915,363 | +0.10(+0.08%) |
Feb 06, 2017 | 130.60 | 131.49 | 129.53 | 131.23 | 1,682,776 | +0.92(+0.71%) |
Feb 03, 2017 | 130.28 | 131.13 | 129.39 | 130.31 | 4,216,603 | -0.15(-0.11%) |
Feb 02, 2017 | 131.22 | 131.22 | 129.37 | 130.46 | 2,877,875 | -0.97(-0.74%) |
Feb 01, 2017 | 131.12 | 131.87 | 130.19 | 131.43 | 2,983,448 | +0.83(+0.63%) |
Jan 31, 2017 | 129.00 | 130.71 | 127.42 | 130.60 | 3,313,136 | +1.91(+1.49%) |
Jan 30, 2017 | 128.59 | 128.96 | 125.93 | 128.69 | 3,324,173 | +0.35(+0.27%) |
Jan 27, 2017 | 130.67 | 130.69 | 127.14 | 128.34 | 3,574,328 | -1.70(-1.31%) |
Jan 26, 2017 | 132.34 | 135.44 | 129.13 | 130.04 | 7,645,514 | -11.78(-8.31%) |
Jan 25, 2017 | 139.59 | 141.95 | 139.53 | 141.82 | 3,088,094 | +2.62(+1.88%) |
Jan 24, 2017 | 139.53 | 139.82 | 138.59 | 139.20 | 1,683,082 | -0.95(-0.68%) |
Jan 23, 2017 | 140.43 | 140.97 | 139.30 | 140.15 | 1,905,549 | -0.90(-0.64%) |
Jan 20, 2017 | 138.44 | 142.49 | 138.44 | 141.05 | 3,278,287 | +2.81(+2.03%) |
Jan 19, 2017 | 140.48 | 140.48 | 137.53 | 138.24 | 1,193,935 | -2.30(-1.64%) |
Jan 18, 2017 | 141.01 | 141.22 | 139.07 | 140.54 | 1,437,164 | +1.23(+0.88%) |
Jan 17, 2017 | 137.66 | 140.13 | 137.06 | 139.31 | 2,461,540 | +1.17(+0.85%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +2.35(+1.73%) | |
Jan 12, 2017 | 133.50 | 136.16 | 132.97 | 135.79 | 1,383,287 | +1.39(+1.03%) |
Jan 11, 2017 | 137.50 | 138.48 | 132.42 | 134.40 | 2,175,228 | -3.40(-2.47%) |
Jan 10, 2017 | 137.28 | 139.46 | 136.73 | 137.80 | 1,262,575 | -0.02(-0.01%) |
Jan 09, 2017 | 137.36 | 138.92 | 136.71 | 137.82 | 1,234,759 | -0.07(-0.05%) |
Jan 06, 2017 | 137.90 | 138.36 | 135.99 | 137.89 | 1,422,291 | +0.39(+0.29%) |
Jan 05, 2017 | 138.22 | 138.84 | 136.26 | 137.50 | 1,384,074 | -1.95(-1.40%) |
Jan 04, 2017 | 138.33 | 140.31 | 137.51 | 139.45 | 2,022,111 | +1.08(+0.78%) |