Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 139.31 | 139.39 | 138.35 | 138.35 | 1,525,309 | -1.05(-0.75%) |
Mar 30, 2017 | 139.35 | 140.66 | 138.97 | 139.40 | 852,183 | +0.35(+0.25%) |
Mar 29, 2017 | 139.43 | 140.27 | 138.52 | 139.05 | 871,508 | -1.01(-0.72%) |
Mar 28, 2017 | 137.91 | 140.40 | 137.46 | 140.06 | 975,274 | +2.13(+1.55%) |
Mar 27, 2017 | 136.21 | 138.23 | 135.86 | 137.93 | 2,121,453 | +0.21(+0.15%) |
Mar 24, 2017 | 141.07 | 142.05 | 136.91 | 137.72 | 2,256,238 | -3.17(-2.25%) |
Mar 23, 2017 | 141.66 | 142.95 | 140.73 | 140.89 | 921,425 | -1.12(-0.79%) |
Mar 22, 2017 | 141.74 | 142.92 | 140.10 | 142.01 | 1,169,152 | +0.72(+0.51%) |
Mar 21, 2017 | 143.35 | 143.38 | 141.00 | 141.30 | 1,845,520 | -1.44(-1.01%) |
Mar 20, 2017 | 143.71 | 144.52 | 142.34 | 142.73 | 1,730,780 | -0.72(-0.50%) |
Mar 17, 2017 | 143.11 | 143.91 | 142.50 | 143.45 | 1,655,142 | +0.09(+0.07%) |
Mar 16, 2017 | 145.43 | 145.70 | 143.18 | 143.36 | 1,421,475 | -2.09(-1.44%) |
Mar 15, 2017 | 145.71 | 146.23 | 144.96 | 145.44 | 1,538,308 | +0.44(+0.30%) |
Mar 14, 2017 | 144.47 | 145.74 | 143.87 | 145.01 | 1,375,717 | +0.13(+0.09%) |
Mar 13, 2017 | 143.87 | 145.37 | 142.91 | 144.88 | 1,205,237 | +1.40(+0.97%) |
Mar 10, 2017 | 144.65 | 144.82 | 142.99 | 143.48 | 1,345,388 | -0.26(-0.18%) |
Mar 09, 2017 | 144.31 | 144.55 | 143.04 | 143.74 | 1,037,699 | -0.04(-0.03%) |
Mar 08, 2017 | 143.31 | 144.52 | 142.35 | 143.78 | 881,155 | +0.41(+0.29%) |
Mar 07, 2017 | 144.07 | 145.63 | 142.71 | 143.37 | 1,750,807 | -1.06(-0.73%) |
Mar 06, 2017 | 142.46 | 144.56 | 142.43 | 144.42 | 1,952,976 | +0.92(+0.64%) |
Mar 03, 2017 | 142.47 | 144.10 | 140.68 | 143.51 | 793,398 | +0.39(+0.27%) |
Mar 02, 2017 | 143.61 | 143.87 | 142.67 | 143.12 | 865,991 | -0.59(-0.41%) |
Mar 01, 2017 | 141.63 | 144.45 | 140.98 | 143.71 | 1,609,938 | +3.12(+2.22%) |
Feb 28, 2017 | 141.36 | 141.50 | 140.13 | 140.59 | 1,512,632 | -0.77(-0.55%) |
Feb 27, 2017 | 138.57 | 141.63 | 138.10 | 141.36 | 2,817,680 | +2.53(+1.82%) |
Feb 24, 2017 | 139.23 | 139.37 | 138.36 | 138.83 | 973,606 | -0.44(-0.32%) |
Feb 23, 2017 | 139.38 | 139.50 | 138.90 | 139.28 | 1,532,934 | +0.02(+0.01%) |
Feb 22, 2017 | 138.08 | 140.14 | 137.78 | 139.26 | 1,721,851 | +0.49(+0.35%) |
Feb 21, 2017 | 135.97 | 139.02 | 135.64 | 138.77 | 1,878,197 | +3.22(+2.38%) |
Feb 17, 2017 | 135.55 | 135.55 | 135.55 | 0 | -1.67(-1.22%) | |
Feb 16, 2017 | 138.65 | 138.74 | 135.84 | 137.22 | 1,662,205 | -1.19(-0.86%) |
Feb 15, 2017 | 138.05 | 139.42 | 137.46 | 138.41 | 2,381,930 | -0.09(-0.06%) |
Feb 14, 2017 | 137.12 | 139.82 | 136.44 | 138.49 | 2,053,948 | +0.78(+0.57%) |
Feb 13, 2017 | 138.44 | 138.94 | 136.74 | 137.71 | 1,130,220 | +0.28(+0.21%) |
Feb 10, 2017 | 139.31 | 140.99 | 137.38 | 137.43 | 2,031,885 | -2.45(-1.75%) |
Feb 09, 2017 | 139.50 | 140.03 | 137.23 | 139.87 | 2,449,427 | +0.28(+0.20%) |
Feb 08, 2017 | 138.80 | 140.39 | 138.13 | 139.59 | 691,041 | -0.06(-0.04%) |
Feb 07, 2017 | 138.86 | 140.34 | 137.79 | 139.65 | 818,209 | +0.82(+0.59%) |
Feb 06, 2017 | 140.37 | 141.21 | 137.83 | 138.82 | 1,352,991 | -2.14(-1.52%) |
Feb 03, 2017 | 140.75 | 141.73 | 139.84 | 140.97 | 1,294,997 | +0.95(+0.68%) |
Feb 02, 2017 | 141.34 | 142.28 | 135.99 | 140.01 | 1,622,693 | +0.61(+0.44%) |
Feb 01, 2017 | 138.80 | 141.08 | 137.25 | 139.40 | 1,328,374 | +1.34(+0.97%) |
Jan 31, 2017 | 137.02 | 138.35 | 136.44 | 138.06 | 936,640 | +0.49(+0.36%) |
Jan 30, 2017 | 138.59 | 138.60 | 136.26 | 137.57 | 728,015 | -1.05(-0.76%) |
Jan 27, 2017 | 139.32 | 139.74 | 137.30 | 138.62 | 1,165,972 | +0.01(+0.01%) |
Jan 26, 2017 | 140.00 | 140.40 | 138.47 | 138.61 | 1,077,601 | -1.67(-1.19%) |
Jan 25, 2017 | 138.81 | 140.90 | 138.45 | 140.28 | 1,283,229 | +1.93(+1.39%) |
Jan 24, 2017 | 137.11 | 139.31 | 135.98 | 138.35 | 1,335,375 | +1.15(+0.84%) |
Jan 23, 2017 | 136.27 | 137.57 | 134.31 | 137.20 | 1,669,592 | +0.51(+0.37%) |
Jan 20, 2017 | 136.70 | 137.54 | 135.37 | 136.69 | 1,412,542 | +0.58(+0.42%) |
Jan 19, 2017 | 133.44 | 138.14 | 126.07 | 136.11 | 2,688,422 | +2.07(+1.54%) |
Jan 18, 2017 | 137.28 | 137.28 | 132.39 | 134.05 | 2,091,413 | -2.64(-1.93%) |
Jan 17, 2017 | 137.81 | 137.81 | 135.98 | 136.69 | 1,143,620 | -1.45(-1.05%) |
Jan 13, 2017 | 138.14 | 138.14 | 138.14 | 0 | +1.55(+1.13%) | |
Jan 12, 2017 | 133.64 | 137.65 | 133.16 | 136.60 | 1,828,133 | +1.92(+1.42%) |
Jan 11, 2017 | 132.72 | 134.68 | 132.07 | 134.68 | 1,502,433 | +2.28(+1.72%) |
Jan 10, 2017 | 133.36 | 134.07 | 132.38 | 132.40 | 1,318,775 | -2.00(-1.49%) |
Jan 09, 2017 | 133.42 | 134.65 | 132.23 | 134.41 | 1,044,524 | +0.51(+0.38%) |
Jan 06, 2017 | 133.13 | 135.16 | 133.12 | 133.90 | 1,041,850 | +0.09(+0.07%) |
Jan 05, 2017 | 131.32 | 134.80 | 130.61 | 133.80 | 1,532,220 | +2.82(+2.16%) |
Jan 04, 2017 | 128.49 | 131.14 | 126.24 | 130.98 | 1,279,155 | +2.83(+2.21%) |