Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 166.44 | 167.44 | 165.77 | 166.10 | 9,113,144 | -0.39(-0.23%) |
Mar 30, 2017 | 165.32 | 167.16 | 165.16 | 166.50 | 6,451,631 | +1.06(+0.64%) |
Mar 29, 2017 | 164.54 | 165.60 | 164.21 | 165.44 | 4,944,176 | +0.34(+0.20%) |
Mar 28, 2017 | 163.37 | 165.72 | 163.04 | 165.10 | 4,995,931 | +1.00(+0.61%) |
Mar 27, 2017 | 164.15 | 164.49 | 163.04 | 164.10 | 5,199,882 | -1.56(-0.94%) |
Mar 24, 2017 | 164.93 | 166.16 | 164.60 | 165.66 | 5,001,848 | +0.56(+0.34%) |
Mar 23, 2017 | 164.43 | 165.72 | 163.76 | 165.10 | 4,426,730 | +0.50(+0.30%) |
Mar 22, 2017 | 164.77 | 165.60 | 163.37 | 164.60 | 4,664,648 | +0.78(+0.48%) |
Mar 21, 2017 | 166.44 | 166.44 | 163.54 | 163.82 | 4,813,358 | -1.95(-1.18%) |
Mar 20, 2017 | 166.66 | 166.77 | 165.49 | 165.77 | 3,386,702 | -0.78(-0.47%) |
Mar 17, 2017 | 166.38 | 167.44 | 165.94 | 166.55 | 7,829,041 | +0.72(+0.44%) |
Mar 16, 2017 | 166.10 | 166.22 | 165.10 | 165.83 | 3,804,629 | -0.06(-0.03%) |
Mar 15, 2017 | 164.71 | 166.27 | 164.43 | 165.88 | 4,510,162 | +1.23(+0.74%) |
Mar 14, 2017 | 165.88 | 166.05 | 164.26 | 164.66 | 4,089,852 | -1.78(-1.07%) |
Mar 13, 2017 | 168.50 | 168.67 | 166.05 | 166.44 | 5,415,838 | -2.34(-1.39%) |
Mar 10, 2017 | 166.33 | 169.62 | 165.16 | 168.78 | 10,622,895 | +3.46(+2.09%) |
Mar 09, 2017 | 165.83 | 166.27 | 164.77 | 165.32 | 4,653,493 | -0.78(-0.47%) |
Mar 08, 2017 | 166.61 | 166.88 | 165.72 | 166.10 | 5,795,977 | -0.33(-0.20%) |
Mar 07, 2017 | 166.83 | 167.14 | 166.05 | 166.44 | 5,376,383 | -0.78(-0.47%) |
Mar 06, 2017 | 167.22 | 167.67 | 166.77 | 167.22 | 4,201,487 | -0.67(-0.40%) |
Mar 03, 2017 | 168.42 | 167.50 | 167.89 | 3,587,136 | -0.39(-0.23%) | |
Mar 02, 2017 | 168.50 | 168.50 | 167.22 | 168.28 | 4,955,382 | +0.00(+0.00%) |
Mar 01, 2017 | 167.11 | 169.17 | 166.22 | 168.28 | 6,609,669 | +2.12(+1.27%) |
Feb 28, 2017 | 167.16 | 167.67 | 165.38 | 166.16 | 7,013,643 | -0.72(-0.43%) |
Feb 27, 2017 | 167.50 | 168.05 | 166.66 | 166.88 | 4,218,288 | -1.39(-0.83%) |
Feb 24, 2017 | 166.33 | 168.28 | 165.99 | 168.28 | 4,902,007 | +0.95(+0.57%) |
Feb 23, 2017 | 167.44 | 167.67 | 166.38 | 167.33 | 5,192,995 | -0.39(-0.23%) |
Feb 22, 2017 | 168.77 | 168.94 | 167.33 | 167.72 | 5,446,534 | -1.05(-0.62%) |
Feb 21, 2017 | 168.16 | 169.16 | 167.78 | 168.77 | 5,465,463 | +0.83(+0.49%) |
Feb 17, 2017 | 167.94 | 167.94 | 167.94 | 0 | -0.44(-0.26%) | |
Feb 16, 2017 | 167.83 | 168.50 | 167.56 | 168.38 | 4,689,436 | +0.55(+0.33%) |
Feb 15, 2017 | 167.50 | 167.83 | 166.89 | 167.83 | 4,604,610 | +0.39(+0.23%) |
Feb 14, 2017 | 166.62 | 167.44 | 165.45 | 167.44 | 6,333,940 | +1.33(+0.80%) |
Feb 13, 2017 | 165.23 | 166.23 | 164.40 | 166.12 | 6,694,313 | +1.77(+1.08%) |
Feb 10, 2017 | 164.46 | 164.51 | 163.41 | 164.35 | 4,120,714 | +0.72(+0.44%) |
Feb 09, 2017 | 162.74 | 164.24 | 162.91 | 163.63 | 3,917,110 | +0.88(+0.54%) |
Feb 08, 2017 | 163.19 | 163.35 | 161.80 | 162.74 | 5,811,877 | -0.72(-0.44%) |
Feb 07, 2017 | 164.51 | 164.85 | 163.30 | 163.46 | 4,299,509 | -0.55(-0.34%) |
Feb 06, 2017 | 164.13 | 164.51 | 163.52 | 164.02 | 4,289,564 | -0.22(-0.13%) |
Feb 03, 2017 | 164.74 | 164.79 | 163.35 | 164.24 | 5,624,771 | +0.11(+0.07%) |
Feb 02, 2017 | 163.57 | 164.29 | 163.13 | 164.13 | 3,925,283 | -0.05(-0.03%) |
Feb 01, 2017 | 164.40 | 164.85 | 163.46 | 164.18 | 4,644,059 | -0.06(-0.03%) |
Jan 31, 2017 | 165.07 | 165.34 | 163.13 | 164.24 | 6,998,440 | -1.44(-0.87%) |
Jan 30, 2017 | 165.68 | 166.45 | 164.68 | 165.68 | 4,739,915 | -0.28(-0.17%) |
Jan 27, 2017 | 168.11 | 168.33 | 165.54 | 165.95 | 5,426,090 | -1.71(-1.02%) |
Jan 26, 2017 | 168.33 | 168.61 | 166.62 | 167.67 | 4,839,894 | -0.28(-0.16%) |
Jan 25, 2017 | 168.22 | 168.50 | 167.09 | 167.94 | 6,893,670 | +2.05(+1.23%) |
Jan 24, 2017 | 165.12 | 166.23 | 164.90 | 165.90 | 6,091,398 | +1.38(+0.84%) |
Jan 23, 2017 | 168.66 | 168.72 | 163.57 | 164.51 | 10,680,680 | -4.31(-2.55%) |
Jan 20, 2017 | 170.10 | 170.87 | 167.56 | 168.83 | 15,109,321 | -3.76(-2.18%) |
Jan 19, 2017 | 172.81 | 173.31 | 171.70 | 172.59 | 6,816,346 | -0.11(-0.06%) |
Jan 18, 2017 | 172.59 | 173.28 | 172.15 | 172.70 | 4,466,853 | -0.22(-0.13%) |
Jan 17, 2017 | 172.37 | 173.91 | 172.31 | 172.92 | 5,212,113 | -0.50(-0.29%) |
Jan 13, 2017 | 173.42 | 173.42 | 173.42 | 0 | -0.17(-0.10%) | |
Jan 12, 2017 | 173.91 | 174.03 | 172.15 | 173.58 | 5,409,824 | -0.44(-0.25%) |
Jan 11, 2017 | 172.75 | 174.30 | 172.75 | 174.03 | 5,131,792 | +0.55(+0.32%) |
Jan 10, 2017 | 173.97 | 174.85 | 173.47 | 173.47 | 4,916,177 | -0.50(-0.29%) |
Jan 09, 2017 | 174.97 | 175.08 | 173.80 | 173.97 | 3,844,613 | -0.83(-0.47%) |
Jan 06, 2017 | 174.63 | 175.68 | 173.42 | 174.80 | 4,000,231 | +0.50(+0.29%) |
Jan 05, 2017 | 174.58 | 175.57 | 173.14 | 174.30 | 4,675,782 | -1.00(-0.57%) |
Jan 04, 2017 | 175.57 | 176.02 | 174.85 | 175.30 | 3,872,732 | +0.06(+0.03%) |