Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 152.70 | 153.95 | 152.45 | 152.70 | 94,475 | +0.05(+0.03%) |
Mar 30, 2017 | 152.45 | 153.15 | 151.20 | 152.65 | 116,732 | +0.35(+0.23%) |
Mar 29, 2017 | 152.85 | 153.25 | 151.78 | 152.30 | 95,414 | -1.30(-0.85%) |
Mar 28, 2017 | 154.35 | 154.65 | 152.75 | 153.60 | 131,512 | -1.15(-0.74%) |
Mar 27, 2017 | 154.85 | 155.80 | 153.35 | 154.75 | 53,113 | -0.90(-0.58%) |
Mar 24, 2017 | 155.55 | 159.94 | 154.45 | 155.65 | 83,574 | +0.60(+0.39%) |
Mar 23, 2017 | 155.10 | 157.96 | 154.50 | 155.05 | 142,921 | -0.05(-0.03%) |
Mar 22, 2017 | 155.45 | 156.30 | 154.35 | 155.10 | 113,312 | -0.55(-0.35%) |
Mar 21, 2017 | 158.80 | 159.10 | 155.30 | 155.65 | 148,196 | -2.45(-1.55%) |
Mar 20, 2017 | 158.30 | 159.00 | 157.10 | 158.10 | 116,516 | -0.20(-0.13%) |
Mar 17, 2017 | 155.65 | 159.05 | 155.62 | 158.30 | 397,608 | +2.30(+1.47%) |
Mar 16, 2017 | 155.10 | 156.05 | 154.20 | 156.00 | 138,949 | +0.55(+0.35%) |
Mar 15, 2017 | 153.20 | 155.90 | 152.05 | 155.45 | 205,743 | +2.45(+1.60%) |
Mar 14, 2017 | 154.30 | 154.30 | 152.15 | 153.00 | 122,527 | -1.75(-1.13%) |
Mar 13, 2017 | 151.50 | 155.25 | 151.50 | 154.75 | 133,975 | +2.90(+1.91%) |
Mar 10, 2017 | 150.00 | 152.22 | 149.45 | 151.85 | 116,956 | +2.05(+1.37%) |
Mar 09, 2017 | 149.25 | 152.06 | 149.10 | 149.80 | 129,641 | +1.15(+0.77%) |
Mar 08, 2017 | 148.80 | 150.10 | 148.20 | 148.65 | 102,391 | +0.45(+0.30%) |
Mar 07, 2017 | 148.55 | 149.30 | 147.30 | 148.20 | 85,943 | -0.65(-0.44%) |
Mar 06, 2017 | 150.00 | 150.00 | 148.22 | 148.85 | 169,225 | -1.40(-0.93%) |
Mar 03, 2017 | 151.70 | 152.80 | 149.20 | 150.25 | 157,636 | -1.15(-0.76%) |
Mar 02, 2017 | 145.95 | 152.20 | 142.01 | 151.40 | 396,307 | -0.90(-0.59%) |
Mar 01, 2017 | 151.20 | 153.70 | 149.95 | 152.30 | 255,366 | +1.90(+1.26%) |
Feb 28, 2017 | 152.95 | 152.95 | 150.05 | 150.40 | 202,086 | -3.25(-2.12%) |
Feb 27, 2017 | 152.30 | 154.55 | 152.30 | 153.65 | 86,784 | +1.40(+0.92%) |
Feb 24, 2017 | 152.10 | 152.85 | 150.85 | 152.25 | 103,499 | -1.05(-0.68%) |
Feb 23, 2017 | 152.20 | 153.35 | 149.38 | 153.30 | 175,942 | +2.10(+1.39%) |
Feb 22, 2017 | 153.30 | 153.70 | 150.82 | 151.20 | 116,566 | -2.35(-1.53%) |
Feb 21, 2017 | 152.50 | 154.10 | 152.30 | 153.55 | 123,015 | +1.35(+0.89%) |
Feb 17, 2017 | 152.20 | 152.20 | 152.20 | 0 | +2.15(+1.43%) | |
Feb 16, 2017 | 147.55 | 150.15 | 147.25 | 150.05 | 104,481 | +2.20(+1.49%) |
Feb 15, 2017 | 145.90 | 148.15 | 145.90 | 147.85 | 109,926 | +1.60(+1.09%) |
Feb 14, 2017 | 145.55 | 147.35 | 145.30 | 146.25 | 152,426 | +0.15(+0.10%) |
Feb 13, 2017 | 146.40 | 147.20 | 145.45 | 146.10 | 140,863 | +0.40(+0.27%) |
Feb 10, 2017 | 145.10 | 146.90 | 144.15 | 145.70 | 110,237 | +0.70(+0.48%) |
Feb 09, 2017 | 142.65 | 145.45 | 142.55 | 145.00 | 118,192 | +2.00(+1.40%) |
Feb 08, 2017 | 142.00 | 144.00 | 140.95 | 143.00 | 92,666 | +0.30(+0.21%) |
Feb 07, 2017 | 139.50 | 143.35 | 139.50 | 142.70 | 113,757 | +3.60(+2.59%) |
Feb 06, 2017 | 140.95 | 144.60 | 138.60 | 139.10 | 111,668 | -1.65(-1.17%) |
Feb 03, 2017 | 138.15 | 141.75 | 137.13 | 140.75 | 113,121 | +3.30(+2.40%) |
Feb 02, 2017 | 136.60 | 138.72 | 135.70 | 137.45 | 97,164 | +0.60(+0.44%) |
Feb 01, 2017 | 137.90 | 137.90 | 135.45 | 136.85 | 125,830 | -0.25(-0.18%) |
Jan 31, 2017 | 135.00 | 137.45 | 134.50 | 137.10 | 109,914 | +1.60(+1.18%) |
Jan 30, 2017 | 135.90 | 139.50 | 132.10 | 135.50 | 104,078 | -1.10(-0.81%) |
Jan 27, 2017 | 135.40 | 136.90 | 133.65 | 136.60 | 61,241 | +1.45(+1.07%) |
Jan 26, 2017 | 136.15 | 136.15 | 134.15 | 135.15 | 67,144 | -0.90(-0.66%) |
Jan 25, 2017 | 136.05 | 137.00 | 134.60 | 136.05 | 126,541 | +1.05(+0.78%) |
Jan 24, 2017 | 132.65 | 136.40 | 132.50 | 135.00 | 165,863 | +2.45(+1.85%) |
Jan 23, 2017 | 134.20 | 136.50 | 131.35 | 132.55 | 110,299 | -1.40(-1.05%) |
Jan 20, 2017 | 134.80 | 136.05 | 133.80 | 133.95 | 219,900 | -0.55(-0.41%) |
Jan 19, 2017 | 134.55 | 135.95 | 133.30 | 134.50 | 161,747 | +0.00(+0.00%) |
Jan 18, 2017 | 135.30 | 135.30 | 133.20 | 134.50 | 97,394 | -0.25(-0.19%) |
Jan 17, 2017 | 136.35 | 136.35 | 134.15 | 134.75 | 163,932 | -1.90(-1.39%) |
Jan 13, 2017 | 136.65 | 136.65 | 136.65 | 0 | -0.75(-0.55%) | |
Jan 12, 2017 | 137.70 | 138.45 | 136.50 | 137.40 | 94,241 | -1.05(-0.76%) |
Jan 11, 2017 | 139.10 | 140.55 | 137.70 | 138.45 | 151,623 | -0.95(-0.68%) |
Jan 10, 2017 | 137.90 | 139.80 | 137.50 | 139.40 | 250,308 | +1.80(+1.31%) |
Jan 09, 2017 | 132.15 | 138.40 | 132.07 | 137.60 | 349,182 | +5.72(+4.34%) |
Jan 06, 2017 | 127.50 | 135.00 | 127.00 | 131.88 | 924,566 | -15.47(-10.50%) |
Jan 05, 2017 | 148.40 | 148.65 | 146.90 | 147.35 | 59,422 | -1.10(-0.74%) |
Jan 04, 2017 | 147.50 | 148.78 | 146.85 | 148.45 | 78,331 | +1.25(+0.85%) |