Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 153.98 | 154.59 | 153.65 | 153.92 | 2,266,914 | +0.05(+0.04%) |
Mar 30, 2017 | 153.04 | 154.00 | 152.96 | 153.86 | 2,121,217 | +0.75(+0.49%) |
Mar 29, 2017 | 152.57 | 153.19 | 151.97 | 153.12 | 1,417,307 | +0.55(+0.36%) |
Mar 28, 2017 | 151.01 | 152.87 | 150.92 | 152.57 | 1,699,233 | +1.15(+0.76%) |
Mar 27, 2017 | 150.24 | 151.63 | 149.75 | 151.42 | 2,198,034 | -0.20(-0.13%) |
Mar 24, 2017 | 152.26 | 152.73 | 151.12 | 151.62 | 2,443,603 | -0.17(-0.11%) |
Mar 23, 2017 | 151.41 | 152.76 | 150.97 | 151.78 | 2,093,194 | +0.42(+0.28%) |
Mar 22, 2017 | 150.94 | 151.50 | 150.37 | 151.36 | 1,785,884 | +0.31(+0.21%) |
Mar 21, 2017 | 154.77 | 154.78 | 151.04 | 151.05 | 1,929,869 | -3.06(-1.98%) |
Mar 20, 2017 | 154.79 | 154.89 | 153.82 | 154.10 | 1,126,725 | -0.67(-0.43%) |
Mar 17, 2017 | 155.01 | 155.19 | 154.42 | 154.78 | 1,706,761 | +0.14(+0.09%) |
Mar 16, 2017 | 155.04 | 155.29 | 154.41 | 154.63 | 2,190,605 | -0.17(-0.11%) |
Mar 15, 2017 | 153.49 | 155.12 | 153.29 | 154.80 | 1,885,533 | +2.07(+1.36%) |
Mar 14, 2017 | 152.85 | 153.00 | 151.86 | 152.73 | 2,087,434 | -0.60(-0.39%) |
Mar 13, 2017 | 153.07 | 153.73 | 152.94 | 153.33 | 1,294,907 | +0.25(+0.16%) |
Mar 10, 2017 | 153.34 | 153.52 | 152.12 | 153.08 | 1,371,897 | +0.74(+0.49%) |
Mar 09, 2017 | 152.97 | 153.45 | 151.74 | 152.34 | 1,265,866 | -0.61(-0.40%) |
Mar 08, 2017 | 153.95 | 154.23 | 152.90 | 152.95 | 1,628,018 | -0.73(-0.47%) |
Mar 07, 2017 | 154.36 | 154.50 | 153.57 | 153.67 | 1,209,584 | -0.91(-0.59%) |
Mar 06, 2017 | 154.76 | 154.84 | 153.96 | 154.58 | 1,133,151 | -0.94(-0.61%) |
Mar 03, 2017 | 155.34 | 155.74 | 154.82 | 155.52 | 1,228,658 | +0.06(+0.04%) |
Mar 02, 2017 | 157.02 | 157.02 | 155.31 | 155.46 | 1,703,339 | -1.73(-1.10%) |
Mar 01, 2017 | 156.10 | 157.46 | 156.10 | 157.19 | 2,327,189 | +2.65(+1.72%) |
Feb 28, 2017 | 155.90 | 155.90 | 154.52 | 154.53 | 5,816,857 | -1.75(-1.12%) |
Feb 27, 2017 | 155.16 | 156.28 | 154.95 | 156.28 | 1,588,777 | +1.07(+0.69%) |
Feb 24, 2017 | 154.00 | 155.25 | 153.70 | 155.21 | 1,294,268 | +0.20(+0.13%) |
Feb 23, 2017 | 156.15 | 156.16 | 154.35 | 155.02 | 1,213,684 | -0.77(-0.49%) |
Feb 22, 2017 | 156.11 | 156.15 | 155.33 | 155.79 | 1,336,340 | -0.50(-0.32%) |
Feb 21, 2017 | 155.30 | 156.39 | 155.23 | 156.29 | 2,282,373 | +1.30(+0.84%) |
Feb 17, 2017 | 154.99 | 154.99 | 154.99 | 0 | +0.11(+0.07%) | |
Feb 16, 2017 | 154.97 | 155.27 | 154.10 | 154.88 | 1,392,406 | -0.12(-0.08%) |
Feb 15, 2017 | 154.20 | 155.19 | 154.12 | 155.01 | 1,056,968 | +0.46(+0.30%) |
Feb 14, 2017 | 153.80 | 154.60 | 153.46 | 154.55 | 1,397,497 | +0.43(+0.28%) |
Feb 13, 2017 | 154.33 | 154.71 | 154.07 | 154.12 | 1,553,052 | +0.44(+0.29%) |
Feb 10, 2017 | 153.53 | 153.98 | 153.08 | 153.68 | 1,861,842 | +0.79(+0.52%) |
Feb 09, 2017 | 153.11 | 151.73 | 152.89 | 2,140,517 | +1.50(+0.99%) | |
Feb 08, 2017 | 151.50 | 150.20 | 151.40 | 1,144,350 | +0.13(+0.08%) | |
Feb 07, 2017 | 152.03 | 152.35 | 150.96 | 151.27 | 1,195,329 | -0.52(-0.34%) |
Feb 06, 2017 | 151.97 | 152.50 | 151.45 | 151.79 | 1,062,390 | -0.67(-0.44%) |
Feb 03, 2017 | 151.50 | 152.50 | 151.33 | 152.46 | 1,234,502 | +2.07(+1.38%) |
Feb 02, 2017 | 150.37 | 151.02 | 149.77 | 150.39 | 1,642,886 | +0.12(+0.08%) |
Feb 01, 2017 | 151.59 | 152.04 | 149.69 | 150.28 | 1,507,154 | -0.42(-0.28%) |
Jan 31, 2017 | 149.95 | 151.02 | 149.32 | 150.70 | 3,722,023 | +0.43(+0.29%) |
Jan 30, 2017 | 150.60 | 150.65 | 148.81 | 150.27 | 1,831,026 | -1.18(-0.78%) |
Jan 27, 2017 | 152.43 | 152.70 | 151.11 | 151.45 | 1,210,940 | -0.76(-0.50%) |
Jan 26, 2017 | 152.87 | 153.19 | 151.95 | 152.21 | 2,453,342 | -0.51(-0.33%) |
Jan 25, 2017 | 152.23 | 152.83 | 152.09 | 152.72 | 1,698,764 | +1.28(+0.85%) |
Jan 24, 2017 | 149.90 | 151.87 | 149.87 | 151.44 | 1,573,556 | +2.23(+1.50%) |
Jan 23, 2017 | 149.40 | 149.74 | 148.44 | 149.21 | 2,395,986 | -0.36(-0.24%) |
Jan 20, 2017 | 149.43 | 149.98 | 149.08 | 149.57 | 1,139,733 | +0.73(+0.49%) |
Jan 19, 2017 | 150.13 | 150.46 | 148.31 | 148.84 | 1,406,106 | -1.08(-0.72%) |
Jan 18, 2017 | 149.43 | 149.99 | 148.86 | 149.92 | 1,806,844 | +0.66(+0.44%) |
Jan 17, 2017 | 150.18 | 150.42 | 149.03 | 149.25 | 1,338,416 | -1.40(-0.93%) |
Jan 13, 2017 | 150.65 | 150.65 | 150.65 | 0 | +0.86(+0.57%) | |
Jan 12, 2017 | 150.38 | 150.38 | 148.19 | 149.79 | 1,877,374 | -0.81(-0.54%) |
Jan 11, 2017 | 150.24 | 150.67 | 149.58 | 150.61 | 2,313,272 | +0.56(+0.38%) |
Jan 10, 2017 | 149.40 | 150.59 | 149.11 | 150.04 | 1,588,301 | +1.00(+0.67%) |
Jan 09, 2017 | 149.95 | 149.98 | 148.84 | 149.04 | 1,622,846 | -1.00(-0.66%) |
Jan 06, 2017 | 150.38 | 150.81 | 149.79 | 150.03 | 1,595,743 | -0.15(-0.10%) |
Jan 05, 2017 | 150.97 | 151.29 | 149.62 | 150.19 | 1,896,335 | -1.17(-0.78%) |
Jan 04, 2017 | 149.44 | 151.50 | 149.44 | 151.36 | 2,660,374 | +2.40(+1.61%) |