Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 174.58 | 176.63 | 173.92 | 175.66 | 2,416,900 | +0.88(+0.51%) |
Mar 30, 2017 | 173.27 | 174.93 | 172.53 | 174.78 | 2,100,578 | +2.93(+1.70%) |
Mar 29, 2017 | 170.52 | 172.52 | 170.26 | 171.85 | 1,831,175 | +0.93(+0.54%) |
Mar 28, 2017 | 168.32 | 171.46 | 168.32 | 170.92 | 1,861,505 | +2.56(+1.52%) |
Mar 27, 2017 | 168.13 | 168.88 | 165.89 | 168.36 | 2,672,899 | -0.97(-0.57%) |
Mar 24, 2017 | 170.43 | 171.30 | 168.53 | 169.33 | 3,179,954 | -0.96(-0.57%) |
Mar 23, 2017 | 175.52 | 175.65 | 170.21 | 170.29 | 3,876,961 | -6.06(-3.44%) |
Mar 22, 2017 | 176.13 | 177.75 | 173.27 | 176.35 | 6,813,190 | +3.67(+2.13%) |
Mar 21, 2017 | 173.80 | 174.50 | 172.53 | 172.68 | 3,711,979 | -0.39(-0.22%) |
Mar 20, 2017 | 175.57 | 175.98 | 172.98 | 173.06 | 2,431,970 | -2.09(-1.19%) |
Mar 17, 2017 | 174.52 | 176.50 | 173.16 | 175.15 | 2,656,038 | +1.33(+0.77%) |
Mar 16, 2017 | 174.07 | 174.62 | 173.22 | 173.82 | 1,382,056 | -0.13(-0.08%) |
Mar 15, 2017 | 172.78 | 174.86 | 172.37 | 173.96 | 1,568,747 | +1.69(+0.98%) |
Mar 14, 2017 | 173.63 | 173.75 | 171.90 | 172.26 | 1,502,250 | -1.57(-0.90%) |
Mar 13, 2017 | 172.71 | 173.94 | 172.27 | 173.83 | 1,424,498 | +0.87(+0.50%) |
Mar 10, 2017 | 173.23 | 174.05 | 171.37 | 172.96 | 1,362,671 | +0.76(+0.44%) |
Mar 09, 2017 | 173.45 | 173.63 | 170.93 | 172.20 | 1,562,235 | -1.09(-0.63%) |
Mar 08, 2017 | 173.46 | 174.12 | 172.50 | 173.29 | 1,343,504 | +0.01(+0.01%) |
Mar 07, 2017 | 174.13 | 174.80 | 172.80 | 173.28 | 1,354,395 | -0.93(-0.54%) |
Mar 06, 2017 | 174.26 | 175.54 | 173.67 | 174.22 | 1,029,928 | -0.36(-0.21%) |
Mar 03, 2017 | 174.75 | 175.42 | 174.22 | 174.57 | 915,975 | -0.32(-0.18%) |
Mar 02, 2017 | 176.94 | 176.95 | 174.47 | 174.90 | 1,988,501 | -2.43(-1.37%) |
Mar 01, 2017 | 175.06 | 178.39 | 175.06 | 177.33 | 2,463,333 | +3.99(+2.30%) |
Feb 28, 2017 | 174.68 | 175.52 | 173.28 | 173.34 | 1,990,771 | -1.25(-0.72%) |
Feb 27, 2017 | 173.34 | 174.65 | 172.26 | 174.59 | 1,978,229 | +1.13(+0.65%) |
Feb 24, 2017 | 171.33 | 173.46 | 170.78 | 173.46 | 2,460,257 | +1.73(+1.01%) |
Feb 23, 2017 | 174.26 | 174.71 | 171.31 | 171.73 | 2,011,096 | -2.38(-1.37%) |
Feb 22, 2017 | 174.64 | 174.71 | 173.01 | 174.11 | 2,366,918 | -1.37(-0.78%) |
Feb 21, 2017 | 174.59 | 175.67 | 174.04 | 175.48 | 1,413,345 | +1.49(+0.86%) |
Feb 17, 2017 | 173.99 | 173.99 | 173.99 | 0 | +0.31(+0.18%) | |
Feb 16, 2017 | 174.60 | 174.91 | 172.61 | 173.68 | 1,273,313 | -1.19(-0.68%) |
Feb 15, 2017 | 173.16 | 174.97 | 172.66 | 174.86 | 1,456,955 | +1.98(+1.15%) |
Feb 14, 2017 | 172.54 | 173.43 | 171.86 | 172.88 | 1,052,429 | -0.10(-0.06%) |
Feb 13, 2017 | 171.61 | 173.50 | 171.23 | 172.98 | 1,189,164 | +1.54(+0.90%) |
Feb 10, 2017 | 169.57 | 171.57 | 169.15 | 171.44 | 1,322,946 | +2.06(+1.21%) |
Feb 09, 2017 | 168.84 | 170.78 | 168.72 | 169.38 | 1,500,492 | +0.55(+0.32%) |
Feb 08, 2017 | 168.65 | 169.12 | 167.80 | 168.84 | 1,063,899 | -0.05(-0.03%) |
Feb 07, 2017 | 169.05 | 169.47 | 168.14 | 168.89 | 1,289,757 | -0.16(-0.10%) |
Feb 06, 2017 | 171.05 | 171.34 | 168.63 | 169.05 | 1,505,668 | -0.01(-0.01%) |
Feb 03, 2017 | 167.16 | 169.72 | 166.53 | 169.06 | 1,509,987 | +3.23(+1.95%) |
Feb 02, 2017 | 167.18 | 167.90 | 165.16 | 165.83 | 1,627,438 | -1.49(-0.89%) |
Feb 01, 2017 | 170.02 | 170.04 | 165.92 | 167.32 | 2,309,405 | -2.55(-1.50%) |
Jan 31, 2017 | 170.92 | 171.10 | 167.22 | 169.87 | 3,286,223 | -3.72(-2.14%) |
Jan 30, 2017 | 174.72 | 175.59 | 172.04 | 173.59 | 2,565,017 | -2.40(-1.36%) |
Jan 27, 2017 | 173.16 | 176.43 | 172.28 | 175.99 | 2,216,943 | +3.00(+1.73%) |
Jan 26, 2017 | 172.74 | 173.31 | 171.69 | 172.99 | 1,188,343 | -0.33(-0.19%) |
Jan 25, 2017 | 172.10 | 174.28 | 171.22 | 173.32 | 2,011,718 | +1.20(+0.70%) |
Jan 24, 2017 | 166.63 | 172.46 | 166.63 | 172.11 | 2,380,581 | +5.53(+3.32%) |
Jan 23, 2017 | 166.90 | 167.71 | 165.55 | 166.59 | 1,191,784 | -0.24(-0.15%) |
Jan 20, 2017 | 167.09 | 167.97 | 165.61 | 166.83 | 2,441,255 | -0.40(-0.24%) |
Jan 19, 2017 | 168.22 | 168.96 | 166.79 | 167.23 | 1,181,404 | -0.95(-0.57%) |
Jan 18, 2017 | 167.47 | 168.85 | 166.85 | 168.18 | 1,005,237 | +1.06(+0.63%) |
Jan 17, 2017 | 167.18 | 167.74 | 165.67 | 167.12 | 1,496,031 | -0.86(-0.51%) |
Jan 13, 2017 | 167.98 | 167.98 | 167.98 | 0 | -0.33(-0.20%) | |
Jan 12, 2017 | 169.46 | 169.65 | 167.38 | 168.31 | 1,311,321 | -1.67(-0.98%) |
Jan 11, 2017 | 169.09 | 170.16 | 168.87 | 169.99 | 1,163,702 | +0.74(+0.44%) |
Jan 10, 2017 | 169.82 | 170.58 | 169.19 | 169.25 | 1,511,938 | -1.14(-0.67%) |
Jan 09, 2017 | 170.29 | 171.14 | 169.78 | 170.39 | 1,424,052 | -0.50(-0.29%) |
Jan 06, 2017 | 168.97 | 172.23 | 168.78 | 170.89 | 1,846,299 | +1.65(+0.98%) |
Jan 05, 2017 | 169.51 | 171.00 | 168.83 | 169.24 | 1,344,484 | -0.27(-0.16%) |
Jan 04, 2017 | 169.32 | 170.12 | 168.30 | 169.51 | 1,436,514 | +0.91(+0.54%) |