Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 142.16 | 142.68 | 142.13 | 142.22 | 78,369 | -0.33(-0.23%) |
Mar 30, 2017 | 142.53 | 142.84 | 142.25 | 142.54 | 61,118 | -0.02(-0.01%) |
Mar 29, 2017 | 142.53 | 142.93 | 142.33 | 142.56 | 48,440 | +0.06(+0.04%) |
Mar 28, 2017 | 142.06 | 142.70 | 141.78 | 142.51 | 59,650 | +0.09(+0.06%) |
Mar 27, 2017 | 140.64 | 142.67 | 140.64 | 142.42 | 195,264 | +0.46(+0.32%) |
Mar 24, 2017 | 141.93 | 142.65 | 141.48 | 141.96 | 74,295 | +0.13(+0.09%) |
Mar 23, 2017 | 142.09 | 142.83 | 141.68 | 141.83 | 59,426 | -0.60(-0.42%) |
Mar 22, 2017 | 142.23 | 142.58 | 141.53 | 142.43 | 121,310 | +0.24(+0.17%) |
Mar 21, 2017 | 143.76 | 144.21 | 141.97 | 142.19 | 118,975 | -1.40(-0.97%) |
Mar 20, 2017 | 143.83 | 144.00 | 143.32 | 143.59 | 51,242 | -0.27(-0.19%) |
Mar 17, 2017 | 144.26 | 144.37 | 143.75 | 143.86 | 135,469 | -0.73(-0.50%) |
Mar 16, 2017 | 145.68 | 145.68 | 144.13 | 144.59 | 71,638 | -1.30(-0.89%) |
Mar 15, 2017 | 144.16 | 146.25 | 144.16 | 145.89 | 86,087 | +1.69(+1.17%) |
Mar 14, 2017 | 144.26 | 144.74 | 144.07 | 144.20 | 58,206 | -0.55(-0.38%) |
Mar 13, 2017 | 145.07 | 145.07 | 144.22 | 144.74 | 67,240 | -0.17(-0.12%) |
Mar 10, 2017 | 144.94 | 145.08 | 144.31 | 144.92 | 74,687 | +0.56(+0.39%) |
Mar 09, 2017 | 143.53 | 144.49 | 143.53 | 144.36 | 66,961 | +0.77(+0.54%) |
Mar 08, 2017 | 143.08 | 144.10 | 143.05 | 143.59 | 93,822 | +0.59(+0.41%) |
Mar 07, 2017 | 142.71 | 143.70 | 142.57 | 142.99 | 87,932 | -1.03(-0.71%) |
Mar 06, 2017 | 144.12 | 144.48 | 143.51 | 144.02 | 373,024 | -0.65(-0.45%) |
Mar 03, 2017 | 144.06 | 144.74 | 143.85 | 144.67 | 92,988 | +0.47(+0.33%) |
Mar 02, 2017 | 144.30 | 144.87 | 144.12 | 144.20 | 144,519 | -0.38(-0.26%) |
Mar 01, 2017 | 144.71 | 144.95 | 143.67 | 144.58 | 819,776 | +1.61(+1.13%) |
Feb 28, 2017 | 142.90 | 143.56 | 142.73 | 142.97 | 101,727 | -0.39(-0.27%) |
Feb 27, 2017 | 142.29 | 143.44 | 142.29 | 143.36 | 158,910 | +0.80(+0.56%) |
Feb 24, 2017 | 141.52 | 142.56 | 141.52 | 142.56 | 60,893 | +0.79(+0.56%) |
Feb 23, 2017 | 140.96 | 141.97 | 140.70 | 141.76 | 66,206 | +0.94(+0.67%) |
Feb 22, 2017 | 140.94 | 141.29 | 140.78 | 140.83 | 70,674 | -0.33(-0.23%) |
Feb 21, 2017 | 140.61 | 141.56 | 140.61 | 141.15 | 74,181 | +0.76(+0.54%) |
Feb 17, 2017 | 140.39 | 140.39 | 140.39 | 0 | +0.12(+0.08%) | |
Feb 16, 2017 | 140.45 | 140.63 | 139.34 | 140.27 | 74,526 | -0.30(-0.21%) |
Feb 15, 2017 | 138.90 | 140.72 | 138.73 | 140.57 | 183,905 | +1.54(+1.11%) |
Feb 14, 2017 | 137.73 | 139.05 | 137.73 | 139.03 | 38,183 | +1.01(+0.73%) |
Feb 13, 2017 | 137.17 | 138.03 | 137.17 | 138.02 | 46,903 | +0.92(+0.67%) |
Feb 10, 2017 | 136.99 | 137.46 | 136.78 | 137.10 | 124,344 | +0.25(+0.19%) |
Feb 09, 2017 | 136.06 | 137.23 | 135.85 | 136.85 | 40,756 | +0.67(+0.49%) |
Feb 08, 2017 | 135.46 | 136.39 | 135.46 | 136.17 | 40,927 | -0.15(-0.11%) |
Feb 07, 2017 | 136.56 | 136.86 | 135.98 | 136.32 | 128,711 | +0.01(+0.01%) |
Feb 06, 2017 | 135.95 | 136.32 | 135.75 | 136.31 | 47,991 | -0.08(-0.06%) |
Feb 03, 2017 | 136.04 | 136.43 | 135.57 | 136.39 | 41,742 | +0.81(+0.60%) |
Feb 02, 2017 | 135.08 | 135.69 | 134.62 | 135.58 | 102,716 | +0.20(+0.15%) |
Feb 01, 2017 | 134.50 | 135.46 | 134.35 | 135.38 | 134,412 | +1.00(+0.75%) |
Jan 31, 2017 | 131.84 | 134.39 | 131.84 | 134.38 | 78,721 | +2.04(+1.54%) |
Jan 30, 2017 | 132.91 | 132.94 | 131.89 | 132.34 | 48,966 | -0.77(-0.58%) |
Jan 27, 2017 | 132.11 | 133.15 | 132.11 | 133.11 | 86,555 | +1.07(+0.81%) |
Jan 26, 2017 | 132.72 | 132.96 | 132.03 | 132.04 | 63,427 | -0.74(-0.56%) |
Jan 25, 2017 | 131.72 | 132.97 | 131.72 | 132.78 | 84,594 | +1.01(+0.77%) |
Jan 24, 2017 | 132.38 | 132.38 | 131.05 | 131.76 | 122,151 | -0.74(-0.56%) |
Jan 23, 2017 | 132.90 | 133.25 | 132.01 | 132.50 | 106,361 | -0.66(-0.49%) |
Jan 20, 2017 | 133.62 | 134.12 | 133.02 | 133.16 | 103,682 | -0.45(-0.34%) |
Jan 19, 2017 | 134.34 | 134.34 | 133.28 | 133.61 | 747,839 | -0.80(-0.59%) |
Jan 18, 2017 | 134.81 | 134.91 | 134.03 | 134.41 | 70,512 | -0.05(-0.03%) |
Jan 17, 2017 | 134.81 | 134.81 | 133.48 | 134.45 | 89,315 | -0.77(-0.57%) |
Jan 13, 2017 | 135.22 | 135.22 | 135.22 | 0 | +0.20(+0.15%) | |
Jan 12, 2017 | 134.01 | 135.10 | 133.89 | 135.03 | 64,785 | +0.22(+0.16%) |
Jan 11, 2017 | 136.53 | 136.99 | 133.72 | 134.81 | 260,470 | -1.52(-1.12%) |
Jan 10, 2017 | 135.92 | 136.93 | 135.75 | 136.33 | 62,213 | +0.48(+0.36%) |
Jan 09, 2017 | 135.31 | 136.06 | 134.93 | 135.84 | 138,691 | +0.77(+0.57%) |
Jan 06, 2017 | 134.73 | 135.46 | 134.42 | 135.07 | 130,717 | +0.45(+0.33%) |
Jan 05, 2017 | 133.89 | 134.68 | 133.79 | 134.62 | 72,753 | +0.71(+0.53%) |
Jan 04, 2017 | 133.13 | 134.30 | 132.97 | 133.91 | 108,572 | +1.21(+0.91%) |