Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 174.43 | 174.80 | 172.68 | 172.73 | 1,137,753 | -3.08(-1.75%) |
Mar 30, 2017 | 176.94 | 177.06 | 175.50 | 175.81 | 750,466 | -0.84(-0.48%) |
Mar 29, 2017 | 174.69 | 176.96 | 174.64 | 176.65 | 841,196 | +0.78(+0.45%) |
Mar 28, 2017 | 176.12 | 176.54 | 175.08 | 175.87 | 894,235 | -0.75(-0.43%) |
Mar 27, 2017 | 174.92 | 177.00 | 174.61 | 176.62 | 834,135 | +2.91(+1.67%) |
Mar 24, 2017 | 174.22 | 174.36 | 172.54 | 173.72 | 764,986 | +1.20(+0.69%) |
Mar 23, 2017 | 172.21 | 173.89 | 172.06 | 172.52 | 627,609 | -0.13(-0.07%) |
Mar 22, 2017 | 172.43 | 172.79 | 171.34 | 172.65 | 893,539 | +1.00(+0.58%) |
Mar 21, 2017 | 176.05 | 176.43 | 171.52 | 171.65 | 1,129,961 | -3.02(-1.73%) |
Mar 20, 2017 | 175.92 | 176.66 | 173.91 | 174.67 | 1,171,333 | -1.33(-0.75%) |
Mar 17, 2017 | 178.33 | 178.33 | 175.69 | 176.00 | 760,270 | -2.58(-1.44%) |
Mar 16, 2017 | 178.72 | 178.99 | 178.03 | 178.58 | 819,193 | +1.86(+1.05%) |
Mar 15, 2017 | 176.07 | 177.71 | 175.86 | 176.71 | 1,417,341 | +1.26(+0.72%) |
Mar 14, 2017 | 177.91 | 178.29 | 175.22 | 175.45 | 1,002,348 | -3.89(-2.17%) |
Mar 13, 2017 | 179.99 | 180.39 | 179.13 | 179.34 | 716,506 | +1.05(+0.59%) |
Mar 10, 2017 | 176.85 | 178.76 | 176.23 | 178.29 | 1,028,489 | +1.94(+1.10%) |
Mar 09, 2017 | 176.10 | 176.93 | 174.98 | 176.35 | 1,077,272 | -0.12(-0.07%) |
Mar 08, 2017 | 175.35 | 176.80 | 174.71 | 176.47 | 1,122,216 | -0.51(-0.29%) |
Mar 07, 2017 | 177.48 | 178.68 | 176.18 | 176.98 | 1,032,408 | -5.12(-2.81%) |
Mar 06, 2017 | 183.39 | 183.57 | 181.77 | 182.10 | 523,172 | -1.80(-0.98%) |
Mar 03, 2017 | 182.10 | 183.94 | 181.82 | 183.90 | 1,115,398 | +1.78(+0.98%) |
Mar 02, 2017 | 181.36 | 183.32 | 181.11 | 182.12 | 1,026,725 | +1.27(+0.70%) |
Mar 01, 2017 | 179.20 | 181.07 | 178.77 | 180.85 | 1,008,498 | +2.48(+1.39%) |
Feb 28, 2017 | 180.60 | 180.80 | 177.68 | 178.37 | 722,026 | -2.15(-1.19%) |
Feb 27, 2017 | 177.85 | 180.79 | 177.81 | 180.52 | 668,914 | +1.57(+0.88%) |
Feb 24, 2017 | 180.30 | 181.49 | 177.99 | 178.95 | 882,807 | -4.10(-2.24%) |
Feb 23, 2017 | 181.82 | 183.88 | 181.01 | 183.05 | 1,424,012 | +4.38(+2.45%) |
Feb 22, 2017 | 177.80 | 179.66 | 177.67 | 178.67 | 933,166 | +0.35(+0.19%) |
Feb 21, 2017 | 178.77 | 179.63 | 177.09 | 178.32 | 1,048,663 | -0.43(-0.24%) |
Feb 17, 2017 | 178.75 | 178.75 | 178.75 | 0 | +2.35(+1.33%) | |
Feb 16, 2017 | 179.57 | 180.15 | 175.13 | 176.40 | 2,094,012 | +4.44(+2.58%) |
Feb 15, 2017 | 167.63 | 172.35 | 167.59 | 171.96 | 1,600,669 | +1.86(+1.09%) |
Feb 14, 2017 | 167.40 | 170.46 | 167.01 | 170.10 | 879,213 | +1.75(+1.04%) |
Feb 13, 2017 | 169.50 | 170.27 | 168.16 | 168.35 | 715,716 | -1.07(-0.63%) |
Feb 10, 2017 | 169.86 | 170.25 | 169.29 | 169.42 | 706,883 | -0.19(-0.11%) |
Feb 09, 2017 | 168.82 | 169.96 | 168.43 | 169.61 | 999,716 | +1.14(+0.68%) |
Feb 08, 2017 | 166.06 | 168.69 | 165.94 | 168.46 | 761,427 | +0.25(+0.15%) |
Feb 07, 2017 | 166.97 | 168.55 | 166.45 | 168.21 | 1,261,852 | +3.54(+2.15%) |
Feb 06, 2017 | 164.51 | 164.86 | 163.67 | 164.67 | 1,078,424 | -1.36(-0.82%) |
Feb 03, 2017 | 165.81 | 166.13 | 164.91 | 166.03 | 605,636 | +1.23(+0.75%) |
Feb 02, 2017 | 165.98 | 167.22 | 164.56 | 164.80 | 962,371 | -3.39(-2.02%) |
Feb 01, 2017 | 166.20 | 168.33 | 165.14 | 168.19 | 1,404,879 | +2.55(+1.54%) |
Jan 31, 2017 | 160.75 | 165.74 | 160.36 | 165.65 | 1,061,310 | +3.44(+2.12%) |
Jan 30, 2017 | 163.20 | 164.29 | 161.80 | 162.20 | 773,187 | -0.54(-0.33%) |
Jan 27, 2017 | 164.98 | 165.06 | 162.46 | 162.75 | 768,430 | -0.17(-0.10%) |
Jan 26, 2017 | 167.06 | 167.28 | 162.66 | 162.91 | 1,316,669 | -2.11(-1.28%) |
Jan 25, 2017 | 163.72 | 165.95 | 163.70 | 165.03 | 1,131,894 | +2.61(+1.60%) |
Jan 24, 2017 | 161.57 | 163.10 | 161.40 | 162.42 | 942,083 | +1.37(+0.85%) |
Jan 23, 2017 | 160.35 | 161.31 | 159.01 | 161.05 | 941,182 | +1.42(+0.89%) |
Jan 20, 2017 | 162.31 | 162.43 | 159.16 | 159.63 | 1,539,771 | -2.37(-1.46%) |
Jan 19, 2017 | 162.53 | 164.06 | 161.64 | 162.00 | 1,185,403 | -2.27(-1.38%) |
Jan 18, 2017 | 165.38 | 165.54 | 163.01 | 164.27 | 1,437,674 | -1.74(-1.05%) |
Jan 17, 2017 | 167.34 | 167.37 | 165.09 | 166.00 | 1,068,935 | -2.02(-1.20%) |
Jan 13, 2017 | 168.03 | 168.03 | 168.03 | 0 | +1.47(+0.88%) | |
Jan 12, 2017 | 164.82 | 167.16 | 164.58 | 166.56 | 1,400,965 | -0.83(-0.50%) |
Jan 11, 2017 | 173.74 | 174.53 | 164.99 | 167.38 | 2,233,014 | -7.58(-4.33%) |
Jan 10, 2017 | 174.86 | 175.65 | 173.27 | 174.97 | 966,588 | -1.02(-0.58%) |
Jan 09, 2017 | 174.72 | 176.99 | 174.46 | 175.98 | 1,219,937 | -1.81(-1.02%) |
Jan 06, 2017 | 177.55 | 178.46 | 176.56 | 177.79 | 797,484 | -1.87(-1.04%) |
Jan 05, 2017 | 178.65 | 180.65 | 178.13 | 179.66 | 1,102,842 | +2.23(+1.26%) |
Jan 04, 2017 | 174.78 | 177.90 | 174.11 | 177.42 | 1,012,354 | +3.69(+2.13%) |