Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 138.54 | 140.68 | 137.05 | 137.57 | 429,668 | -1.36(-0.98%) |
Mar 30, 2017 | 135.86 | 139.54 | 135.62 | 138.93 | 413,378 | +3.50(+2.59%) |
Mar 29, 2017 | 134.50 | 135.98 | 134.00 | 135.43 | 420,165 | +0.64(+0.47%) |
Mar 28, 2017 | 132.83 | 135.70 | 132.57 | 134.79 | 422,251 | +1.75(+1.32%) |
Mar 27, 2017 | 131.28 | 133.31 | 128.59 | 133.03 | 658,783 | -1.15(-0.86%) |
Mar 24, 2017 | 134.40 | 135.75 | 133.19 | 134.19 | 623,411 | +0.16(+0.12%) |
Mar 23, 2017 | 134.36 | 135.88 | 133.66 | 134.03 | 662,256 | -0.66(-0.49%) |
Mar 22, 2017 | 135.56 | 136.21 | 132.83 | 134.69 | 560,761 | -1.36(-1.00%) |
Mar 21, 2017 | 142.99 | 142.99 | 134.33 | 136.05 | 900,566 | -5.91(-4.16%) |
Mar 20, 2017 | 143.43 | 145.41 | 141.91 | 141.95 | 380,178 | -1.40(-0.98%) |
Mar 17, 2017 | 144.28 | 144.32 | 142.11 | 143.35 | 1,337,779 | -0.89(-0.62%) |
Mar 16, 2017 | 144.67 | 145.24 | 142.25 | 144.24 | 883,528 | -0.02(-0.01%) |
Mar 15, 2017 | 146.60 | 146.65 | 143.68 | 144.26 | 597,454 | -1.67(-1.14%) |
Mar 14, 2017 | 145.39 | 146.19 | 144.22 | 145.93 | 378,101 | -0.50(-0.34%) |
Mar 13, 2017 | 147.13 | 147.73 | 146.09 | 146.43 | 302,950 | -0.70(-0.47%) |
Mar 10, 2017 | 148.29 | 148.29 | 144.74 | 147.13 | 217,000 | -0.82(-0.55%) |
Mar 09, 2017 | 146.72 | 149.06 | 146.72 | 147.94 | 267,752 | +1.24(+0.85%) |
Mar 08, 2017 | 150.01 | 150.73 | 146.54 | 146.70 | 333,847 | -2.09(-1.40%) |
Mar 07, 2017 | 149.44 | 149.72 | 147.78 | 148.79 | 195,698 | -0.49(-0.33%) |
Mar 06, 2017 | 148.91 | 150.06 | 147.88 | 149.28 | 284,253 | -1.13(-0.75%) |
Mar 03, 2017 | 148.34 | 150.88 | 148.16 | 150.41 | 299,672 | +2.59(+1.75%) |
Mar 02, 2017 | 151.76 | 151.85 | 147.54 | 147.82 | 369,959 | -3.03(-2.01%) |
Mar 01, 2017 | 149.25 | 152.02 | 148.88 | 150.85 | 381,447 | +4.83(+3.31%) |
Feb 28, 2017 | 147.20 | 147.20 | 144.83 | 146.02 | 436,505 | -1.53(-1.04%) |
Feb 27, 2017 | 145.63 | 147.61 | 144.63 | 147.55 | 343,858 | +2.08(+1.43%) |
Feb 24, 2017 | 145.24 | 146.07 | 144.02 | 145.48 | 337,614 | -1.47(-1.00%) |
Feb 23, 2017 | 147.93 | 148.78 | 145.00 | 146.95 | 414,193 | -0.94(-0.64%) |
Feb 22, 2017 | 148.19 | 149.02 | 147.62 | 147.90 | 306,924 | -0.59(-0.40%) |
Feb 21, 2017 | 149.22 | 149.74 | 147.07 | 148.49 | 235,239 | +0.81(+0.55%) |
Feb 17, 2017 | 147.68 | 147.68 | 147.68 | 0 | -1.55(-1.04%) | |
Feb 16, 2017 | 148.43 | 149.42 | 147.38 | 149.23 | 265,574 | +0.95(+0.64%) |
Feb 15, 2017 | 148.43 | 148.94 | 146.06 | 148.28 | 289,084 | +0.12(+0.08%) |
Feb 14, 2017 | 146.25 | 148.82 | 145.34 | 148.16 | 471,151 | +2.11(+1.45%) |
Feb 13, 2017 | 146.46 | 148.27 | 145.81 | 146.04 | 232,514 | +0.67(+0.46%) |
Feb 10, 2017 | 146.15 | 146.59 | 143.90 | 145.38 | 237,760 | -0.11(-0.08%) |
Feb 09, 2017 | 143.84 | 145.89 | 143.20 | 145.49 | 261,143 | +2.68(+1.88%) |
Feb 08, 2017 | 143.80 | 145.19 | 141.12 | 142.81 | 218,143 | -1.43(-0.99%) |
Feb 07, 2017 | 145.59 | 146.07 | 143.78 | 144.23 | 203,425 | -1.11(-0.77%) |
Feb 06, 2017 | 145.25 | 146.92 | 145.06 | 145.35 | 239,187 | -0.72(-0.49%) |
Feb 03, 2017 | 145.09 | 146.90 | 143.83 | 146.07 | 429,235 | +3.30(+2.31%) |
Feb 02, 2017 | 143.64 | 144.36 | 141.73 | 142.77 | 393,042 | -1.90(-1.31%) |
Feb 01, 2017 | 147.73 | 148.05 | 144.44 | 144.67 | 335,934 | -1.36(-0.93%) |
Jan 31, 2017 | 145.14 | 146.82 | 144.08 | 146.03 | 329,759 | +0.21(+0.15%) |
Jan 30, 2017 | 147.61 | 147.61 | 144.09 | 145.82 | 393,417 | -2.90(-1.95%) |
Jan 27, 2017 | 150.94 | 151.16 | 148.41 | 148.72 | 361,048 | -2.62(-1.73%) |
Jan 26, 2017 | 149.25 | 152.25 | 149.25 | 151.34 | 721,005 | +1.65(+1.10%) |
Jan 25, 2017 | 147.25 | 149.85 | 146.62 | 149.69 | 605,249 | +3.82(+2.62%) |
Jan 24, 2017 | 143.50 | 146.57 | 142.92 | 145.88 | 433,586 | +3.20(+2.24%) |
Jan 23, 2017 | 142.19 | 143.37 | 140.72 | 142.68 | 404,661 | -0.51(-0.36%) |
Jan 20, 2017 | 140.90 | 144.37 | 140.90 | 143.19 | 568,808 | +3.23(+2.30%) |
Jan 19, 2017 | 141.04 | 141.40 | 137.62 | 139.96 | 473,247 | +0.52(+0.37%) |
Jan 18, 2017 | 138.17 | 140.95 | 137.10 | 139.44 | 614,841 | +1.73(+1.26%) |
Jan 17, 2017 | 139.53 | 140.00 | 136.30 | 137.71 | 562,494 | -3.87(-2.73%) |
Jan 13, 2017 | 141.57 | 141.57 | 141.57 | 0 | +1.75(+1.25%) | |
Jan 12, 2017 | 141.77 | 143.32 | 138.67 | 139.82 | 624,951 | -2.61(-1.84%) |
Jan 11, 2017 | 140.15 | 143.10 | 139.10 | 142.44 | 559,013 | +2.27(+1.62%) |
Jan 10, 2017 | 139.09 | 141.21 | 138.90 | 140.16 | 405,476 | +1.09(+0.79%) |
Jan 09, 2017 | 138.88 | 139.74 | 137.28 | 139.07 | 358,714 | -0.45(-0.33%) |
Jan 06, 2017 | 140.18 | 141.27 | 139.24 | 139.53 | 439,829 | +0.51(+0.37%) |
Jan 05, 2017 | 141.21 | 141.92 | 137.77 | 139.01 | 457,462 | -2.21(-1.56%) |
Jan 04, 2017 | 138.47 | 141.57 | 138.25 | 141.22 | 377,043 | +3.21(+2.32%) |