Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 146.62 | 147.55 | 145.93 | 146.34 | 1,361,851 | -0.33(-0.23%) |
Mar 30, 2017 | 147.85 | 147.98 | 146.44 | 146.67 | 1,139,659 | -1.13(-0.76%) |
Mar 29, 2017 | 146.40 | 147.86 | 145.97 | 147.80 | 909,113 | +1.14(+0.78%) |
Mar 28, 2017 | 145.78 | 147.19 | 145.33 | 146.66 | 1,357,761 | -1.13(-0.76%) |
Mar 27, 2017 | 147.54 | 148.06 | 146.76 | 147.79 | 1,427,496 | -0.34(-0.23%) |
Mar 24, 2017 | 147.01 | 148.38 | 146.88 | 148.13 | 1,275,440 | +1.21(+0.82%) |
Mar 23, 2017 | 147.62 | 148.11 | 146.43 | 146.92 | 1,170,145 | -1.34(-0.90%) |
Mar 22, 2017 | 148.51 | 149.25 | 147.37 | 148.26 | 1,019,730 | -0.37(-0.25%) |
Mar 21, 2017 | 147.71 | 149.78 | 147.26 | 148.63 | 2,597,907 | +1.86(+1.27%) |
Mar 20, 2017 | 146.10 | 146.98 | 145.66 | 146.77 | 902,413 | +0.72(+0.49%) |
Mar 17, 2017 | 146.97 | 147.10 | 145.68 | 146.05 | 2,548,452 | -0.26(-0.18%) |
Mar 16, 2017 | 146.19 | 146.79 | 145.62 | 146.31 | 1,157,154 | -0.07(-0.05%) |
Mar 15, 2017 | 143.82 | 146.58 | 143.82 | 146.38 | 1,964,349 | +2.71(+1.89%) |
Mar 14, 2017 | 142.62 | 143.86 | 142.22 | 143.67 | 1,141,013 | +0.66(+0.46%) |
Mar 13, 2017 | 141.41 | 143.07 | 141.00 | 143.01 | 1,385,950 | +0.75(+0.53%) |
Mar 10, 2017 | 141.43 | 142.27 | 141.04 | 142.26 | 1,107,414 | +1.60(+1.14%) |
Mar 09, 2017 | 141.50 | 141.53 | 140.05 | 140.66 | 1,096,433 | -0.53(-0.38%) |
Mar 08, 2017 | 141.26 | 141.70 | 140.28 | 141.20 | 1,569,107 | -0.75(-0.53%) |
Mar 07, 2017 | 142.21 | 143.00 | 141.26 | 141.95 | 1,617,725 | -0.53(-0.37%) |
Mar 06, 2017 | 143.29 | 143.69 | 142.22 | 142.48 | 1,531,166 | -0.87(-0.60%) |
Mar 03, 2017 | 142.95 | 143.53 | 142.57 | 143.35 | 1,513,729 | +0.30(+0.21%) |
Mar 02, 2017 | 144.11 | 144.11 | 142.71 | 143.05 | 1,065,537 | -1.07(-0.74%) |
Mar 01, 2017 | 144.55 | 145.05 | 143.54 | 144.12 | 1,687,666 | +0.72(+0.50%) |
Feb 28, 2017 | 142.53 | 143.99 | 142.04 | 143.39 | 1,692,915 | +0.91(+0.64%) |
Feb 27, 2017 | 142.72 | 143.18 | 141.49 | 142.48 | 2,125,018 | -0.95(-0.66%) |
Feb 24, 2017 | 139.10 | 144.99 | 138.82 | 143.43 | 4,897,962 | +4.74(+3.42%) |
Feb 23, 2017 | 145.13 | 146.71 | 138.40 | 138.69 | 3,977,557 | -5.96(-4.12%) |
Feb 22, 2017 | 143.92 | 144.98 | 143.22 | 144.65 | 1,285,990 | +0.10(+0.07%) |
Feb 21, 2017 | 145.06 | 145.45 | 143.86 | 144.55 | 2,421,241 | -1.11(-0.76%) |
Feb 17, 2017 | 145.66 | 145.66 | 145.66 | 0 | +2.54(+1.77%) | |
Feb 16, 2017 | 141.46 | 143.28 | 141.00 | 143.12 | 2,537,880 | +2.08(+1.47%) |
Feb 15, 2017 | 140.42 | 141.13 | 140.01 | 141.04 | 1,038,185 | +0.29(+0.21%) |
Feb 14, 2017 | 140.05 | 141.49 | 139.69 | 140.76 | 1,284,932 | +0.36(+0.26%) |
Feb 13, 2017 | 140.28 | 140.69 | 139.05 | 140.40 | 2,180,922 | +0.04(+0.03%) |
Feb 10, 2017 | 140.06 | 140.77 | 139.08 | 140.36 | 1,723,291 | -0.25(-0.18%) |
Feb 09, 2017 | 139.57 | 141.24 | 138.58 | 140.61 | 2,600,169 | +1.04(+0.74%) |
Feb 08, 2017 | 137.25 | 139.79 | 137.25 | 139.57 | 2,519,545 | +2.33(+1.70%) |
Feb 07, 2017 | 135.62 | 137.54 | 135.62 | 137.24 | 1,236,539 | +2.37(+1.76%) |
Feb 06, 2017 | 134.07 | 135.18 | 133.62 | 134.87 | 1,044,003 | +0.63(+0.47%) |
Feb 03, 2017 | 134.99 | 135.24 | 133.97 | 134.24 | 1,856,137 | -0.18(-0.13%) |
Feb 02, 2017 | 135.53 | 136.15 | 134.18 | 134.42 | 1,433,301 | -0.52(-0.39%) |
Feb 01, 2017 | 136.66 | 136.81 | 133.93 | 134.94 | 1,888,681 | +0.08(+0.06%) |
Jan 31, 2017 | 133.28 | 135.12 | 133.20 | 134.86 | 1,992,106 | +1.28(+0.96%) |
Jan 30, 2017 | 134.50 | 134.50 | 132.37 | 133.58 | 1,739,332 | -0.52(-0.39%) |
Jan 27, 2017 | 134.26 | 135.08 | 133.28 | 134.10 | 3,012,539 | -0.95(-0.70%) |
Jan 26, 2017 | 138.48 | 139.23 | 134.90 | 135.05 | 3,098,080 | -3.71(-2.67%) |
Jan 25, 2017 | 138.12 | 139.00 | 137.50 | 138.76 | 2,418,644 | +0.94(+0.68%) |
Jan 24, 2017 | 136.24 | 138.11 | 135.61 | 137.82 | 2,109,395 | +1.35(+0.99%) |
Jan 23, 2017 | 135.17 | 138.37 | 135.12 | 136.47 | 2,743,086 | +1.32(+0.98%) |
Jan 20, 2017 | 134.66 | 135.38 | 133.56 | 135.15 | 2,191,835 | +0.44(+0.33%) |
Jan 19, 2017 | 135.91 | 135.91 | 134.25 | 134.71 | 1,732,985 | -0.80(-0.59%) |
Jan 18, 2017 | 138.36 | 138.85 | 135.38 | 135.51 | 2,513,141 | -2.93(-2.11%) |
Jan 17, 2017 | 136.24 | 141.15 | 136.24 | 138.44 | 4,118,124 | +4.01(+2.98%) |
Jan 13, 2017 | 134.43 | 134.43 | 134.43 | 0 | +1.57(+1.19%) | |
Jan 12, 2017 | 133.72 | 133.72 | 132.11 | 132.85 | 2,191,851 | -1.32(-0.99%) |
Jan 11, 2017 | 134.18 | 135.21 | 133.65 | 134.18 | 2,039,083 | -0.22(-0.16%) |
Jan 10, 2017 | 135.08 | 135.32 | 134.25 | 134.39 | 2,390,440 | -0.93(-0.69%) |
Jan 09, 2017 | 135.08 | 135.89 | 134.26 | 135.32 | 2,365,124 | +0.75(+0.56%) |
Jan 06, 2017 | 132.37 | 135.14 | 131.83 | 134.57 | 4,932,719 | +2.42(+1.83%) |
Jan 05, 2017 | 135.57 | 136.29 | 129.67 | 132.15 | 11,661,268 | -10.12(-7.11%) |
Jan 04, 2017 | 141.51 | 142.59 | 140.71 | 142.27 | 3,299,780 | +2.92(+2.09%) |