Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 167.41 | 167.60 | 166.34 | 166.68 | 3,564,732 | -0.68(-0.41%) |
Mar 30, 2017 | 166.30 | 167.69 | 166.00 | 167.36 | 3,393,184 | +0.77(+0.46%) |
Mar 29, 2017 | 168.00 | 168.30 | 166.44 | 166.59 | 4,775,648 | -1.72(-1.02%) |
Mar 28, 2017 | 167.28 | 168.61 | 166.36 | 168.31 | 4,597,988 | +0.87(+0.52%) |
Mar 27, 2017 | 166.89 | 167.51 | 165.80 | 167.44 | 4,873,976 | -1.22(-0.72%) |
Mar 24, 2017 | 170.45 | 170.45 | 168.02 | 168.66 | 4,131,882 | -1.23(-0.72%) |
Mar 23, 2017 | 169.66 | 171.36 | 169.21 | 169.89 | 3,142,744 | +0.59(+0.35%) |
Mar 22, 2017 | 169.27 | 170.04 | 168.02 | 169.30 | 3,256,713 | -0.17(-0.10%) |
Mar 21, 2017 | 172.16 | 172.44 | 169.03 | 169.47 | 4,973,020 | -2.60(-1.51%) |
Mar 20, 2017 | 172.30 | 172.87 | 171.60 | 172.07 | 3,340,555 | -0.75(-0.43%) |
Mar 17, 2017 | 173.89 | 173.89 | 172.32 | 172.82 | 6,710,690 | -1.26(-0.72%) |
Mar 16, 2017 | 175.15 | 175.43 | 173.70 | 174.08 | 3,117,182 | -0.59(-0.34%) |
Mar 15, 2017 | 174.98 | 175.08 | 173.77 | 174.67 | 3,928,288 | -0.06(-0.03%) |
Mar 14, 2017 | 175.22 | 175.43 | 174.23 | 174.73 | 2,972,427 | -0.66(-0.38%) |
Mar 13, 2017 | 175.29 | 175.60 | 174.69 | 175.39 | 3,333,268 | +0.41(+0.23%) |
Mar 10, 2017 | 176.00 | 176.14 | 174.45 | 174.98 | 3,789,669 | -0.39(-0.22%) |
Mar 09, 2017 | 175.70 | 175.85 | 174.81 | 175.37 | 2,955,501 | +0.40(+0.23%) |
Mar 08, 2017 | 175.89 | 176.00 | 174.80 | 174.97 | 3,333,027 | -0.33(-0.19%) |
Mar 07, 2017 | 175.58 | 175.76 | 174.90 | 175.30 | 2,644,695 | -0.10(-0.06%) |
Mar 06, 2017 | 175.44 | 175.88 | 174.51 | 175.40 | 3,374,885 | -0.28(-0.16%) |
Mar 03, 2017 | 175.97 | 176.46 | 175.04 | 175.68 | 3,572,889 | -0.21(-0.12%) |
Mar 02, 2017 | 177.86 | 177.86 | 175.48 | 175.89 | 4,154,719 | -1.39(-0.78%) |
Mar 01, 2017 | 173.70 | 177.41 | 173.70 | 177.28 | 7,136,220 | +5.86(+3.42%) |
Feb 28, 2017 | 170.90 | 172.20 | 170.51 | 171.42 | 6,463,839 | +0.79(+0.46%) |
Feb 27, 2017 | 170.90 | 171.20 | 170.32 | 170.63 | 3,738,375 | +0.41(+0.24%) |
Feb 24, 2017 | 169.40 | 170.28 | 169.22 | 170.22 | 4,023,408 | +0.07(+0.04%) |
Feb 23, 2017 | 169.96 | 170.16 | 169.11 | 170.15 | 3,377,038 | +0.54(+0.32%) |
Feb 22, 2017 | 168.92 | 169.70 | 168.33 | 169.61 | 3,298,651 | +0.69(+0.41%) |
Feb 21, 2017 | 168.92 | 169.65 | 168.47 | 168.92 | 4,415,535 | +0.35(+0.21%) |
Feb 17, 2017 | 168.57 | 168.57 | 168.57 | 0 | +0.83(+0.49%) | |
Feb 16, 2017 | 167.28 | 167.80 | 166.10 | 167.74 | 3,152,206 | +0.46(+0.27%) |
Feb 15, 2017 | 167.21 | 167.34 | 166.12 | 167.28 | 4,349,247 | +0.33(+0.20%) |
Feb 14, 2017 | 165.85 | 167.00 | 165.17 | 166.95 | 3,056,621 | +1.10(+0.66%) |
Feb 13, 2017 | 164.71 | 166.24 | 164.44 | 165.85 | 2,958,849 | +1.84(+1.12%) |
Feb 10, 2017 | 164.59 | 164.68 | 163.60 | 164.01 | 3,066,201 | -0.03(-0.02%) |
Feb 09, 2017 | 162.87 | 164.42 | 162.82 | 164.04 | 2,878,246 | +1.17(+0.72%) |
Feb 08, 2017 | 162.90 | 163.13 | 162.15 | 162.87 | 2,246,063 | -0.06(-0.04%) |
Feb 07, 2017 | 163.62 | 163.85 | 162.58 | 162.93 | 2,446,760 | -0.49(-0.30%) |
Feb 06, 2017 | 163.88 | 163.93 | 163.04 | 163.42 | 2,798,165 | -0.52(-0.32%) |
Feb 03, 2017 | 164.00 | 164.19 | 162.52 | 163.94 | 3,352,667 | +0.94(+0.58%) |
Feb 02, 2017 | 163.31 | 163.31 | 162.27 | 163.00 | 3,041,788 | -0.61(-0.37%) |
Feb 01, 2017 | 164.75 | 165.20 | 163.30 | 163.61 | 2,906,858 | -0.53(-0.32%) |
Jan 31, 2017 | 164.64 | 165.06 | 163.08 | 164.14 | 3,099,519 | -0.66(-0.40%) |
Jan 30, 2017 | 164.20 | 164.91 | 163.22 | 164.80 | 3,194,354 | +0.40(+0.24%) |
Jan 27, 2017 | 164.93 | 165.30 | 163.46 | 164.40 | 2,520,335 | -0.52(-0.32%) |
Jan 26, 2017 | 164.88 | 165.03 | 164.08 | 164.92 | 3,131,811 | +0.67(+0.41%) |
Jan 25, 2017 | 162.00 | 164.63 | 161.39 | 164.25 | 4,498,645 | +3.53(+2.20%) |
Jan 24, 2017 | 159.26 | 161.09 | 158.77 | 160.72 | 4,009,555 | +1.91(+1.20%) |
Jan 23, 2017 | 160.19 | 160.28 | 158.61 | 158.81 | 3,434,228 | -1.40(-0.87%) |
Jan 20, 2017 | 160.21 | 160.78 | 159.58 | 160.21 | 4,176,128 | +0.80(+0.50%) |
Jan 19, 2017 | 160.82 | 161.12 | 159.11 | 159.41 | 3,171,507 | -1.08(-0.67%) |
Jan 18, 2017 | 160.04 | 160.86 | 159.43 | 160.49 | 3,074,731 | +0.85(+0.53%) |
Jan 17, 2017 | 161.96 | 162.00 | 159.30 | 159.64 | 4,711,905 | -2.26(-1.40%) |
Jan 13, 2017 | 161.90 | 161.90 | 161.90 | 0 | +0.49(+0.30%) | |
Jan 12, 2017 | 162.00 | 162.15 | 160.33 | 161.41 | 3,229,373 | -0.82(-0.51%) |
Jan 11, 2017 | 161.47 | 162.45 | 161.03 | 162.23 | 3,305,259 | +0.76(+0.47%) |
Jan 10, 2017 | 162.00 | 162.74 | 161.41 | 161.47 | 2,670,499 | -0.55(-0.34%) |
Jan 09, 2017 | 163.04 | 163.25 | 162.05 | 162.02 | 3,562,691 | -1.39(-0.85%) |
Jan 06, 2017 | 163.44 | 163.80 | 162.64 | 163.41 | 2,697,027 | +0.11(+0.07%) |
Jan 05, 2017 | 164.06 | 164.14 | 162.18 | 163.30 | 2,982,446 | -0.78(-0.48%) |
Jan 04, 2017 | 164.45 | 164.57 | 163.02 | 164.08 | 3,568,039 | +0.25(+0.15%) |