Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 145.74 | 146.97 | 144.95 | 145.13 | 509,505 | -0.55(-0.38%) |
Mar 30, 2017 | 146.52 | 146.83 | 145.58 | 145.68 | 303,532 | -0.37(-0.25%) |
Mar 29, 2017 | 145.51 | 146.82 | 145.12 | 146.05 | 464,913 | +0.14(+0.10%) |
Mar 28, 2017 | 146.38 | 147.28 | 145.56 | 145.91 | 461,619 | -1.07(-0.73%) |
Mar 27, 2017 | 141.59 | 148.14 | 141.13 | 146.98 | 670,425 | +3.84(+2.68%) |
Mar 24, 2017 | 142.45 | 144.59 | 141.63 | 143.14 | 601,925 | +0.64(+0.45%) |
Mar 23, 2017 | 141.80 | 143.36 | 140.60 | 142.50 | 433,291 | +0.16(+0.11%) |
Mar 22, 2017 | 143.26 | 143.44 | 140.20 | 142.34 | 808,572 | -0.61(-0.43%) |
Mar 21, 2017 | 144.08 | 144.54 | 140.49 | 142.95 | 902,094 | -1.13(-0.78%) |
Mar 20, 2017 | 140.01 | 144.92 | 139.31 | 144.08 | 1,753,586 | +9.31(+6.91%) |
Mar 17, 2017 | 135.48 | 136.49 | 133.81 | 134.77 | 508,444 | -1.08(-0.79%) |
Mar 16, 2017 | 139.17 | 139.83 | 135.16 | 135.85 | 352,045 | -2.97(-2.14%) |
Mar 15, 2017 | 137.89 | 139.96 | 137.18 | 138.82 | 657,568 | +1.93(+1.41%) |
Mar 14, 2017 | 136.43 | 137.40 | 134.75 | 136.89 | 361,055 | -0.52(-0.38%) |
Mar 13, 2017 | 135.10 | 138.00 | 134.23 | 137.41 | 588,485 | +2.58(+1.91%) |
Mar 10, 2017 | 134.83 | 135.41 | 133.42 | 134.83 | 344,376 | +1.79(+1.35%) |
Mar 09, 2017 | 132.54 | 134.14 | 131.64 | 133.04 | 457,817 | +0.08(+0.06%) |
Mar 08, 2017 | 132.56 | 134.25 | 132.39 | 132.96 | 286,639 | -0.03(-0.02%) |
Mar 07, 2017 | 131.20 | 133.60 | 130.25 | 132.99 | 386,691 | +0.18(+0.14%) |
Mar 06, 2017 | 131.98 | 133.19 | 130.30 | 132.81 | 509,790 | -1.20(-0.90%) |
Mar 03, 2017 | 134.01 | 137.86 | 133.62 | 134.01 | 498,475 | -2.17(-1.59%) |
Mar 02, 2017 | 134.14 | 137.91 | 134.06 | 136.18 | 696,310 | +0.45(+0.33%) |
Mar 01, 2017 | 138.25 | 138.49 | 132.31 | 135.73 | 960,501 | +3.11(+2.35%) |
Feb 28, 2017 | 136.56 | 136.56 | 132.06 | 132.62 | 728,352 | -4.35(-3.18%) |
Feb 27, 2017 | 135.45 | 137.88 | 134.96 | 136.97 | 651,261 | +0.86(+0.63%) |
Feb 24, 2017 | 134.96 | 136.18 | 133.29 | 136.11 | 331,055 | +0.71(+0.52%) |
Feb 23, 2017 | 135.70 | 137.14 | 135.00 | 135.40 | 417,234 | +0.45(+0.33%) |
Feb 22, 2017 | 135.14 | 136.18 | 134.10 | 134.95 | 321,790 | -0.98(-0.72%) |
Feb 21, 2017 | 138.03 | 138.66 | 134.31 | 135.93 | 684,631 | -1.26(-0.92%) |
Feb 17, 2017 | 137.19 | 137.19 | 137.19 | 0 | +0.78(+0.57%) | |
Feb 16, 2017 | 137.52 | 138.39 | 133.64 | 136.41 | 542,955 | -1.48(-1.07%) |
Feb 15, 2017 | 134.55 | 139.23 | 133.41 | 137.89 | 885,738 | +4.11(+3.07%) |
Feb 14, 2017 | 131.21 | 134.11 | 130.98 | 133.78 | 614,593 | +1.73(+1.31%) |
Feb 13, 2017 | 131.48 | 133.17 | 130.62 | 132.05 | 472,085 | +1.13(+0.86%) |
Feb 10, 2017 | 129.00 | 131.55 | 128.52 | 130.92 | 553,628 | +2.12(+1.65%) |
Feb 09, 2017 | 127.88 | 129.79 | 127.58 | 128.80 | 484,107 | +1.49(+1.17%) |
Feb 08, 2017 | 124.93 | 127.96 | 124.77 | 127.31 | 564,259 | +2.26(+1.81%) |
Feb 07, 2017 | 125.38 | 125.84 | 124.09 | 125.05 | 365,335 | -0.50(-0.40%) |
Feb 06, 2017 | 124.01 | 125.89 | 123.52 | 125.55 | 274,417 | +1.10(+0.88%) |
Feb 03, 2017 | 123.02 | 124.61 | 122.71 | 124.45 | 249,911 | +1.26(+1.02%) |
Feb 02, 2017 | 122.38 | 123.88 | 121.72 | 123.19 | 297,515 | -0.04(-0.03%) |
Feb 01, 2017 | 121.53 | 123.64 | 121.53 | 123.23 | 375,194 | +1.31(+1.07%) |
Jan 31, 2017 | 118.24 | 122.19 | 117.70 | 121.92 | 589,182 | +2.59(+2.17%) |
Jan 30, 2017 | 119.42 | 120.34 | 117.16 | 119.33 | 598,863 | -0.15(-0.13%) |
Jan 27, 2017 | 119.42 | 120.69 | 118.75 | 119.48 | 419,971 | +0.02(+0.02%) |
Jan 26, 2017 | 120.75 | 121.33 | 119.15 | 119.46 | 504,420 | -1.29(-1.07%) |
Jan 25, 2017 | 120.53 | 121.77 | 120.08 | 120.75 | 435,687 | +0.56(+0.47%) |
Jan 24, 2017 | 121.43 | 122.51 | 119.20 | 120.19 | 1,072,284 | -1.24(-1.02%) |
Jan 23, 2017 | 123.47 | 124.28 | 121.40 | 121.43 | 594,789 | -2.45(-1.98%) |
Jan 20, 2017 | 124.29 | 125.28 | 122.83 | 123.88 | 784,878 | -0.54(-0.43%) |
Jan 19, 2017 | 128.07 | 128.40 | 124.40 | 124.42 | 754,688 | -4.19(-3.26%) |
Jan 18, 2017 | 125.00 | 130.12 | 124.25 | 128.61 | 3,128,000 | +13.04(+11.28%) |
Jan 17, 2017 | 115.93 | 115.93 | 113.85 | 115.57 | 875,308 | -1.73(-1.47%) |
Jan 13, 2017 | 117.30 | 117.30 | 117.30 | 0 | -0.25(-0.21%) | |
Jan 12, 2017 | 115.03 | 119.11 | 114.76 | 117.55 | 677,499 | +1.85(+1.60%) |
Jan 11, 2017 | 116.01 | 116.67 | 112.52 | 115.70 | 761,859 | -0.42(-0.36%) |
Jan 10, 2017 | 117.03 | 117.20 | 115.29 | 116.12 | 522,252 | -0.46(-0.39%) |
Jan 09, 2017 | 115.81 | 117.25 | 114.34 | 116.58 | 618,139 | +1.42(+1.23%) |
Jan 06, 2017 | 115.77 | 117.19 | 113.65 | 115.16 | 547,293 | -0.59(-0.51%) |
Jan 05, 2017 | 115.94 | 116.43 | 114.82 | 115.75 | 432,866 | -0.08(-0.07%) |
Jan 04, 2017 | 113.00 | 117.21 | 112.22 | 115.83 | 981,378 | +4.37(+3.92%) |