Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 165.12 | 166.54 | 164.05 | 164.68 | 1,335,508 | -0.37(-0.22%) |
Mar 30, 2017 | 164.81 | 166.10 | 163.39 | 165.05 | 1,228,159 | -0.41(-0.25%) |
Mar 29, 2017 | 166.67 | 166.90 | 163.78 | 165.47 | 935,147 | -1.66(-0.99%) |
Mar 28, 2017 | 166.16 | 167.26 | 164.65 | 167.13 | 1,010,441 | +0.94(+0.57%) |
Mar 27, 2017 | 166.78 | 169.19 | 165.88 | 166.19 | 765,872 | -1.51(-0.90%) |
Mar 24, 2017 | 170.09 | 170.91 | 167.62 | 167.69 | 844,940 | -2.26(-1.33%) |
Mar 23, 2017 | 169.13 | 171.33 | 168.84 | 169.96 | 1,120,603 | +0.11(+0.07%) |
Mar 22, 2017 | 168.80 | 170.25 | 167.29 | 169.84 | 1,009,290 | +1.12(+0.66%) |
Mar 21, 2017 | 168.34 | 169.64 | 167.58 | 168.72 | 1,269,429 | +0.48(+0.29%) |
Mar 20, 2017 | 167.54 | 168.56 | 166.01 | 168.24 | 959,697 | +0.86(+0.52%) |
Mar 17, 2017 | 166.53 | 169.74 | 166.31 | 167.38 | 1,964,425 | +1.47(+0.88%) |
Mar 16, 2017 | 167.66 | 168.09 | 165.31 | 165.91 | 1,060,813 | -1.95(-1.16%) |
Mar 15, 2017 | 164.96 | 168.28 | 164.53 | 167.86 | 987,242 | +2.84(+1.72%) |
Mar 14, 2017 | 163.25 | 165.39 | 162.44 | 165.01 | 887,783 | +1.57(+0.96%) |
Mar 13, 2017 | 164.40 | 165.06 | 162.22 | 163.44 | 1,188,383 | -0.61(-0.37%) |
Mar 10, 2017 | 165.74 | 167.56 | 162.96 | 164.05 | 1,029,707 | -1.69(-1.02%) |
Mar 09, 2017 | 166.98 | 168.03 | 165.24 | 165.74 | 906,860 | -1.10(-0.66%) |
Mar 08, 2017 | 169.34 | 169.34 | 166.65 | 166.85 | 1,155,453 | -3.12(-1.84%) |
Mar 07, 2017 | 169.18 | 169.97 | 168.44 | 169.97 | 895,578 | +0.07(+0.04%) |
Mar 06, 2017 | 168.90 | 170.22 | 167.73 | 169.90 | 569,212 | +0.98(+0.58%) |
Mar 03, 2017 | 168.51 | 169.56 | 167.18 | 168.93 | 828,715 | -0.27(-0.16%) |
Mar 02, 2017 | 170.95 | 171.64 | 169.02 | 169.19 | 1,094,944 | -1.76(-1.03%) |
Mar 01, 2017 | 169.99 | 171.96 | 167.79 | 170.95 | 1,064,545 | +1.39(+0.82%) |
Feb 28, 2017 | 170.16 | 171.08 | 168.79 | 169.56 | 1,394,814 | -0.43(-0.25%) |
Feb 27, 2017 | 170.60 | 170.67 | 169.22 | 169.99 | 653,845 | -0.28(-0.16%) |
Feb 24, 2017 | 169.61 | 171.38 | 168.16 | 170.27 | 1,016,333 | +1.00(+0.59%) |
Feb 23, 2017 | 170.71 | 172.56 | 165.64 | 169.27 | 1,538,572 | +0.62(+0.37%) |
Feb 22, 2017 | 170.04 | 171.24 | 167.61 | 168.65 | 1,096,602 | -1.11(-0.65%) |
Feb 21, 2017 | 167.50 | 170.04 | 166.26 | 169.76 | 1,117,418 | +1.47(+0.87%) |
Feb 17, 2017 | 168.29 | 168.29 | 168.29 | 0 | +3.82(+2.32%) | |
Feb 16, 2017 | 162.49 | 166.48 | 162.49 | 164.48 | 1,103,507 | +2.65(+1.64%) |
Feb 15, 2017 | 160.72 | 162.84 | 159.48 | 161.82 | 859,794 | +0.14(+0.08%) |
Feb 14, 2017 | 164.04 | 164.32 | 160.27 | 161.69 | 688,762 | -2.36(-1.44%) |
Feb 13, 2017 | 164.06 | 164.88 | 162.90 | 164.04 | 623,277 | +0.20(+0.12%) |
Feb 10, 2017 | 162.71 | 163.87 | 161.86 | 163.84 | 593,317 | +0.98(+0.60%) |
Feb 09, 2017 | 163.78 | 163.74 | 161.93 | 162.86 | 524,542 | -0.92(-0.56%) |
Feb 08, 2017 | 161.51 | 164.42 | 161.51 | 163.78 | 923,008 | +2.40(+1.49%) |
Feb 07, 2017 | 160.80 | 161.94 | 159.30 | 161.38 | 894,340 | +0.59(+0.37%) |
Feb 06, 2017 | 161.41 | 162.01 | 159.94 | 160.79 | 732,065 | -0.63(-0.39%) |
Feb 03, 2017 | 161.50 | 162.59 | 160.57 | 161.41 | 1,002,972 | +1.13(+0.70%) |
Feb 02, 2017 | 158.92 | 161.04 | 158.92 | 160.29 | 883,912 | +1.29(+0.81%) |
Feb 01, 2017 | 160.32 | 161.39 | 158.41 | 159.00 | 906,123 | -1.27(-0.80%) |
Jan 31, 2017 | 160.50 | 162.08 | 159.71 | 160.27 | 724,488 | +0.01(+0.00%) |
Jan 30, 2017 | 161.02 | 161.99 | 159.92 | 160.26 | 682,426 | -1.18(-0.73%) |
Jan 27, 2017 | 162.93 | 163.60 | 160.48 | 161.44 | 768,986 | -1.25(-0.77%) |
Jan 26, 2017 | 163.33 | 164.83 | 161.52 | 162.69 | 694,225 | -0.49(-0.30%) |
Jan 25, 2017 | 165.67 | 165.96 | 162.93 | 163.19 | 1,062,470 | -2.59(-1.56%) |
Jan 24, 2017 | 164.00 | 166.21 | 163.75 | 165.78 | 1,071,195 | +1.59(+0.97%) |
Jan 23, 2017 | 162.51 | 164.89 | 162.43 | 164.19 | 984,266 | +1.70(+1.05%) |
Jan 20, 2017 | 160.57 | 162.73 | 159.27 | 162.49 | 1,396,187 | +1.97(+1.23%) |
Jan 19, 2017 | 160.24 | 161.05 | 159.55 | 160.52 | 806,303 | -0.20(-0.13%) |
Jan 18, 2017 | 162.20 | 162.55 | 159.56 | 160.72 | 1,416,652 | -1.56(-0.96%) |
Jan 17, 2017 | 160.06 | 162.41 | 159.97 | 162.28 | 1,129,994 | +2.66(+1.67%) |
Jan 13, 2017 | 159.62 | 159.62 | 159.62 | 0 | -2.37(-1.46%) | |
Jan 12, 2017 | 163.29 | 163.85 | 159.23 | 161.99 | 2,031,907 | -1.83(-1.12%) |
Jan 11, 2017 | 167.20 | 167.21 | 162.93 | 163.82 | 1,969,598 | -4.13(-2.46%) |
Jan 10, 2017 | 169.00 | 169.53 | 167.66 | 167.95 | 1,565,486 | -1.11(-0.66%) |
Jan 09, 2017 | 170.22 | 170.78 | 168.55 | 169.06 | 807,188 | -1.16(-0.68%) |
Jan 06, 2017 | 168.40 | 170.54 | 167.99 | 170.22 | 935,232 | +0.59(+0.35%) |
Jan 05, 2017 | 166.06 | 169.92 | 163.86 | 169.63 | 1,283,308 | +1.79(+1.07%) |
Jan 04, 2017 | 167.18 | 168.40 | 166.79 | 167.85 | 970,249 | +1.22(+0.73%) |