Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 131.22 | 132.15 | 130.84 | 131.02 | 3,521,113 | -0.25(-0.19%) |
Mar 30, 2017 | 131.02 | 131.60 | 130.33 | 131.27 | 2,832,947 | +1.05(+0.81%) |
Mar 29, 2017 | 131.34 | 131.94 | 130.12 | 130.21 | 5,097,559 | -1.32(-1.00%) |
Mar 28, 2017 | 131.05 | 132.77 | 130.75 | 131.53 | 8,172,691 | -0.16(-0.12%) |
Mar 27, 2017 | 131.58 | 133.05 | 130.17 | 131.69 | 5,928,111 | -0.66(-0.50%) |
Mar 24, 2017 | 133.11 | 133.30 | 131.83 | 132.35 | 3,976,619 | -0.24(-0.18%) |
Mar 23, 2017 | 133.74 | 134.18 | 132.22 | 132.59 | 5,550,039 | -1.13(-0.84%) |
Mar 22, 2017 | 134.10 | 134.14 | 133.03 | 133.72 | 6,349,360 | +0.48(+0.36%) |
Mar 21, 2017 | 135.80 | 135.80 | 132.95 | 133.24 | 6,164,267 | -1.91(-1.41%) |
Mar 20, 2017 | 135.46 | 135.52 | 133.97 | 135.15 | 7,302,513 | +0.50(+0.37%) |
Mar 17, 2017 | 133.66 | 137.03 | 132.52 | 134.65 | 29,974,846 | -9.18(-6.38%) |
Mar 16, 2017 | 145.02 | 145.21 | 142.16 | 143.83 | 7,530,988 | -1.99(-1.36%) |
Mar 15, 2017 | 143.99 | 147.10 | 143.99 | 145.82 | 5,256,051 | +1.98(+1.38%) |
Mar 14, 2017 | 144.08 | 144.99 | 143.45 | 143.84 | 3,439,415 | -0.74(-0.51%) |
Mar 13, 2017 | 145.28 | 145.34 | 144.00 | 144.58 | 3,169,387 | -0.31(-0.22%) |
Mar 10, 2017 | 143.32 | 145.28 | 143.03 | 144.89 | 5,746,883 | +2.01(+1.41%) |
Mar 09, 2017 | 142.18 | 143.03 | 141.40 | 142.88 | 3,137,268 | +0.91(+0.64%) |
Mar 08, 2017 | 141.55 | 142.75 | 141.52 | 141.97 | 2,906,454 | +0.32(+0.23%) |
Mar 07, 2017 | 141.66 | 142.62 | 140.77 | 141.65 | 4,168,381 | -1.66(-1.16%) |
Mar 06, 2017 | 143.38 | 144.01 | 142.27 | 143.31 | 4,107,241 | -0.59(-0.41%) |
Mar 03, 2017 | 142.51 | 144.16 | 141.78 | 143.90 | 3,632,628 | +1.70(+1.20%) |
Mar 02, 2017 | 141.92 | 142.83 | 141.22 | 142.20 | 4,374,102 | -0.14(-0.10%) |
Mar 01, 2017 | 142.14 | 143.49 | 140.36 | 142.34 | 4,423,154 | +1.37(+0.97%) |
Feb 28, 2017 | 140.12 | 142.34 | 140.08 | 140.97 | 4,216,983 | +0.32(+0.23%) |
Feb 27, 2017 | 139.12 | 140.76 | 138.72 | 140.65 | 3,569,462 | +1.25(+0.90%) |
Feb 24, 2017 | 138.38 | 139.53 | 137.74 | 139.40 | 3,352,649 | +0.44(+0.32%) |
Feb 23, 2017 | 137.95 | 138.96 | 137.26 | 138.96 | 2,743,910 | +1.12(+0.81%) |
Feb 22, 2017 | 139.51 | 137.26 | 137.84 | 3,230,543 | -0.42(-0.31%) | |
Feb 21, 2017 | 138.03 | 138.55 | 137.24 | 138.26 | 4,935,276 | -0.12(-0.09%) |
Feb 17, 2017 | 138.38 | 138.38 | 138.38 | 0 | +0.94(+0.69%) | |
Feb 16, 2017 | 137.00 | 137.49 | 136.00 | 137.44 | 3,331,470 | +0.26(+0.19%) |
Feb 15, 2017 | 133.62 | 137.35 | 133.36 | 137.19 | 5,082,427 | +2.99(+2.23%) |
Feb 14, 2017 | 133.42 | 134.22 | 132.22 | 134.20 | 3,902,561 | +0.31(+0.23%) |
Feb 13, 2017 | 133.94 | 134.37 | 133.10 | 133.89 | 4,509,044 | +0.73(+0.55%) |
Feb 10, 2017 | 133.08 | 133.49 | 132.47 | 133.15 | 3,695,949 | +0.33(+0.25%) |
Feb 09, 2017 | 131.46 | 133.07 | 131.26 | 132.82 | 5,398,324 | -0.52(-0.39%) |
Feb 08, 2017 | 132.05 | 133.52 | 131.91 | 133.34 | 4,398,767 | +1.03(+0.78%) |
Feb 07, 2017 | 132.45 | 133.01 | 131.34 | 132.30 | 4,517,870 | +0.19(+0.14%) |
Feb 06, 2017 | 131.80 | 132.36 | 130.96 | 132.11 | 5,534,081 | -0.75(-0.57%) |
Feb 03, 2017 | 131.73 | 133.12 | 130.75 | 132.87 | 9,288,469 | +6.30(+4.98%) |
Feb 02, 2017 | 126.68 | 126.85 | 124.44 | 126.56 | 5,598,441 | -0.07(-0.06%) |
Feb 01, 2017 | 125.78 | 126.70 | 124.56 | 126.63 | 4,947,224 | +2.37(+1.91%) |
Jan 31, 2017 | 121.90 | 124.48 | 121.46 | 124.26 | 4,218,221 | +1.78(+1.46%) |
Jan 30, 2017 | 124.60 | 124.66 | 121.95 | 122.48 | 4,733,766 | -2.17(-1.74%) |
Jan 27, 2017 | 121.53 | 124.91 | 121.17 | 124.64 | 6,159,648 | +3.31(+2.73%) |
Jan 26, 2017 | 122.93 | 123.56 | 121.26 | 121.33 | 4,244,547 | -0.89(-0.73%) |
Jan 25, 2017 | 120.97 | 122.79 | 120.37 | 122.22 | 4,391,079 | +1.78(+1.48%) |
Jan 24, 2017 | 121.20 | 121.34 | 119.26 | 120.43 | 3,817,429 | -0.69(-0.57%) |
Jan 23, 2017 | 122.30 | 122.57 | 120.87 | 121.12 | 3,099,425 | -1.55(-1.26%) |
Jan 20, 2017 | 122.70 | 123.21 | 121.99 | 122.67 | 3,867,599 | +0.69(+0.57%) |
Jan 19, 2017 | 123.03 | 123.48 | 121.55 | 121.98 | 3,242,957 | -1.56(-1.26%) |
Jan 18, 2017 | 123.48 | 123.67 | 122.54 | 123.54 | 3,067,402 | +0.77(+0.63%) |
Jan 17, 2017 | 123.04 | 123.82 | 121.76 | 122.77 | 4,293,088 | -1.05(-0.85%) |
Jan 13, 2017 | 123.82 | 123.82 | 123.82 | 0 | +0.60(+0.49%) | |
Jan 12, 2017 | 123.28 | 123.84 | 122.58 | 123.22 | 4,078,523 | -1.00(-0.80%) |
Jan 11, 2017 | 126.23 | 126.23 | 122.57 | 124.21 | 6,073,686 | -1.70(-1.35%) |
Jan 10, 2017 | 125.70 | 126.20 | 124.71 | 125.91 | 4,191,332 | -0.06(-0.05%) |
Jan 09, 2017 | 124.52 | 126.06 | 124.22 | 125.97 | 5,353,835 | +1.63(+1.31%) |
Jan 06, 2017 | 126.80 | 127.69 | 124.25 | 124.34 | 12,481,860 | +3.01(+2.48%) |
Jan 05, 2017 | 121.12 | 121.66 | 120.16 | 121.33 | 4,321,163 | +0.09(+0.07%) |
Jan 04, 2017 | 120.62 | 121.92 | 120.37 | 121.24 | 4,974,373 | +1.70(+1.42%) |