Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 156.21 | 156.57 | 154.66 | 155.08 | 1,373,276 | -1.59(-1.02%) |
Mar 30, 2017 | 154.58 | 157.38 | 154.42 | 156.67 | 1,125,980 | +1.97(+1.27%) |
Mar 29, 2017 | 154.13 | 155.44 | 153.78 | 154.70 | 1,087,597 | +0.36(+0.23%) |
Mar 28, 2017 | 151.62 | 154.75 | 151.61 | 154.35 | 1,412,885 | +2.26(+1.49%) |
Mar 27, 2017 | 150.51 | 152.23 | 148.78 | 152.09 | 2,512,269 | -0.53(-0.34%) |
Mar 24, 2017 | 155.55 | 156.67 | 151.48 | 152.61 | 2,345,291 | -2.47(-1.59%) |
Mar 23, 2017 | 156.07 | 156.54 | 154.66 | 155.08 | 2,025,381 | -0.99(-0.64%) |
Mar 22, 2017 | 156.69 | 157.34 | 155.15 | 156.07 | 1,396,616 | -0.52(-0.33%) |
Mar 21, 2017 | 157.75 | 158.00 | 155.83 | 156.59 | 1,630,813 | -0.56(-0.36%) |
Mar 20, 2017 | 157.84 | 157.95 | 156.27 | 157.15 | 1,353,149 | -0.64(-0.40%) |
Mar 17, 2017 | 158.26 | 158.61 | 156.65 | 157.79 | 1,712,044 | -0.14(-0.09%) |
Mar 16, 2017 | 158.66 | 159.22 | 156.23 | 157.93 | 2,125,540 | -0.73(-0.46%) |
Mar 15, 2017 | 155.66 | 160.15 | 154.89 | 158.66 | 2,083,677 | +3.77(+2.43%) |
Mar 14, 2017 | 155.63 | 156.78 | 153.03 | 154.89 | 1,364,421 | -1.93(-1.23%) |
Mar 13, 2017 | 155.84 | 157.05 | 155.33 | 156.82 | 1,621,545 | +0.78(+0.50%) |
Mar 10, 2017 | 156.57 | 157.15 | 155.07 | 156.04 | 1,171,005 | +0.22(+0.14%) |
Mar 09, 2017 | 155.66 | 156.73 | 155.00 | 155.83 | 2,141,796 | +0.50(+0.32%) |
Mar 08, 2017 | 155.65 | 156.10 | 155.03 | 155.33 | 1,012,637 | +0.27(+0.18%) |
Mar 07, 2017 | 154.43 | 155.95 | 154.35 | 155.06 | 1,808,277 | +0.16(+0.10%) |
Mar 06, 2017 | 153.85 | 155.36 | 153.18 | 154.90 | 2,375,433 | -0.15(-0.10%) |
Mar 03, 2017 | 154.91 | 155.42 | 154.22 | 155.05 | 1,062,480 | +0.03(+0.02%) |
Mar 02, 2017 | 155.81 | 156.59 | 154.68 | 155.02 | 1,319,859 | -0.93(-0.60%) |
Mar 01, 2017 | 155.21 | 158.04 | 155.14 | 155.96 | 2,594,725 | +2.01(+1.30%) |
Feb 28, 2017 | 154.18 | 154.29 | 152.37 | 153.95 | 1,758,828 | -0.08(-0.05%) |
Feb 27, 2017 | 152.61 | 154.55 | 152.11 | 154.03 | 1,564,680 | +1.01(+0.66%) |
Feb 24, 2017 | 152.93 | 153.09 | 150.56 | 153.02 | 1,023,516 | -0.08(-0.05%) |
Feb 23, 2017 | 153.14 | 153.47 | 152.44 | 153.11 | 905,662 | +0.61(+0.40%) |
Feb 22, 2017 | 152.31 | 153.53 | 151.81 | 152.50 | 1,209,424 | -0.89(-0.58%) |
Feb 21, 2017 | 150.14 | 153.63 | 149.71 | 153.39 | 2,368,161 | +3.71(+2.48%) |
Feb 17, 2017 | 149.68 | 149.68 | 149.68 | 0 | -3.29(-2.15%) | |
Feb 16, 2017 | 151.31 | 153.31 | 149.72 | 152.97 | 2,233,037 | +1.01(+0.66%) |
Feb 15, 2017 | 152.28 | 153.81 | 151.09 | 151.96 | 3,220,736 | -0.59(-0.39%) |
Feb 14, 2017 | 151.88 | 154.94 | 150.02 | 152.55 | 4,707,190 | -0.19(-0.12%) |
Feb 13, 2017 | 152.23 | 153.39 | 150.38 | 152.73 | 1,481,676 | +1.12(+0.74%) |
Feb 10, 2017 | 151.67 | 151.76 | 149.62 | 151.61 | 1,436,577 | +0.60(+0.40%) |
Feb 09, 2017 | 148.29 | 151.77 | 147.34 | 151.02 | 2,746,266 | +2.88(+1.94%) |
Feb 08, 2017 | 148.62 | 146.47 | 148.14 | 1,892,480 | +0.01(+0.01%) | |
Feb 07, 2017 | 147.02 | 148.72 | 145.10 | 148.13 | 2,204,574 | +1.66(+1.13%) |
Feb 06, 2017 | 148.23 | 149.44 | 145.87 | 146.47 | 1,686,296 | -2.12(-1.43%) |
Feb 03, 2017 | 148.12 | 151.13 | 147.88 | 148.59 | 2,129,256 | +1.33(+0.90%) |
Feb 02, 2017 | 149.45 | 149.74 | 146.33 | 147.26 | 2,700,720 | -2.92(-1.95%) |
Feb 01, 2017 | 144.78 | 150.18 | 144.19 | 150.18 | 4,652,006 | +6.21(+4.31%) |
Jan 31, 2017 | 144.19 | 144.75 | 141.76 | 143.97 | 2,873,170 | -0.04(-0.03%) |
Jan 30, 2017 | 144.26 | 144.29 | 142.12 | 144.01 | 2,402,178 | +0.77(+0.54%) |
Jan 27, 2017 | 142.96 | 144.07 | 141.99 | 143.24 | 1,884,578 | +0.89(+0.62%) |
Jan 26, 2017 | 142.98 | 143.65 | 141.90 | 142.35 | 1,536,118 | -1.22(-0.85%) |
Jan 25, 2017 | 140.81 | 144.41 | 140.81 | 143.57 | 2,106,078 | +3.25(+2.32%) |
Jan 24, 2017 | 140.11 | 142.49 | 138.99 | 140.32 | 1,723,178 | +0.06(+0.05%) |
Jan 23, 2017 | 140.11 | 140.67 | 137.10 | 140.26 | 2,196,268 | -0.44(-0.31%) |
Jan 20, 2017 | 139.19 | 141.97 | 139.17 | 140.69 | 2,099,914 | +2.35(+1.70%) |
Jan 19, 2017 | 137.26 | 140.06 | 134.91 | 138.34 | 2,238,784 | +0.83(+0.61%) |
Jan 18, 2017 | 137.70 | 138.10 | 136.34 | 137.51 | 1,884,382 | +0.44(+0.32%) |
Jan 17, 2017 | 137.48 | 138.28 | 135.72 | 137.07 | 1,024,602 | -1.66(-1.20%) |
Jan 13, 2017 | 138.73 | 138.73 | 138.73 | 0 | +0.32(+0.23%) | |
Jan 12, 2017 | 135.22 | 138.60 | 134.82 | 138.41 | 2,156,027 | +2.20(+1.62%) |
Jan 11, 2017 | 136.55 | 137.06 | 134.49 | 136.21 | 1,017,555 | -0.48(-0.35%) |
Jan 10, 2017 | 133.00 | 137.76 | 132.67 | 136.69 | 1,753,272 | +3.31(+2.49%) |
Jan 09, 2017 | 133.79 | 134.26 | 133.06 | 133.37 | 971,167 | -1.46(-1.08%) |
Jan 06, 2017 | 134.86 | 135.21 | 133.83 | 134.83 | 1,183,692 | -0.20(-0.15%) |
Jan 05, 2017 | 133.60 | 136.27 | 133.57 | 135.03 | 1,762,186 | +1.42(+1.06%) |
Jan 04, 2017 | 133.27 | 134.36 | 131.57 | 133.61 | 1,338,817 | -0.18(-0.13%) |