Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 162.33 | 164.36 | 162.29 | 163.82 | 320,257 | +1.60(+0.98%) |
Mar 30, 2017 | 161.66 | 164.58 | 161.66 | 162.22 | 540,518 | +0.53(+0.33%) |
Mar 29, 2017 | 162.13 | 162.16 | 161.07 | 161.70 | 333,817 | -0.42(-0.26%) |
Mar 28, 2017 | 160.19 | 162.30 | 159.78 | 162.11 | 313,457 | +1.59(+0.99%) |
Mar 27, 2017 | 157.95 | 160.64 | 157.18 | 160.53 | 313,422 | +1.33(+0.84%) |
Mar 24, 2017 | 160.20 | 160.73 | 158.76 | 159.19 | 356,390 | -1.04(-0.65%) |
Mar 23, 2017 | 159.86 | 160.97 | 158.97 | 160.23 | 260,816 | +1.35(+0.85%) |
Mar 22, 2017 | 156.69 | 158.95 | 156.06 | 158.88 | 387,747 | +1.78(+1.13%) |
Mar 21, 2017 | 160.41 | 160.88 | 156.75 | 157.09 | 514,686 | -3.28(-2.05%) |
Mar 20, 2017 | 160.44 | 160.69 | 159.25 | 160.38 | 318,099 | -0.06(-0.04%) |
Mar 17, 2017 | 158.74 | 161.15 | 158.26 | 160.44 | 747,199 | +2.35(+1.49%) |
Mar 16, 2017 | 159.32 | 159.32 | 157.62 | 158.09 | 352,940 | -0.58(-0.36%) |
Mar 15, 2017 | 158.47 | 159.55 | 157.49 | 158.67 | 568,534 | +0.88(+0.55%) |
Mar 14, 2017 | 158.78 | 158.82 | 157.20 | 157.79 | 538,206 | -0.99(-0.63%) |
Mar 13, 2017 | 161.56 | 161.56 | 158.56 | 158.78 | 714,439 | -1.56(-0.97%) |
Mar 10, 2017 | 157.64 | 164.73 | 156.86 | 160.35 | 1,768,176 | +7.17(+4.68%) |
Mar 09, 2017 | 154.39 | 155.27 | 152.56 | 153.17 | 486,674 | -1.16(-0.75%) |
Mar 08, 2017 | 154.23 | 155.30 | 153.10 | 154.33 | 458,496 | -0.33(-0.21%) |
Mar 07, 2017 | 155.81 | 155.86 | 154.24 | 154.66 | 373,216 | -0.74(-0.47%) |
Mar 06, 2017 | 156.07 | 156.37 | 154.90 | 155.40 | 424,504 | -0.93(-0.60%) |
Mar 03, 2017 | 155.69 | 156.37 | 154.52 | 156.33 | 280,966 | +1.45(+0.94%) |
Mar 02, 2017 | 155.61 | 155.64 | 154.28 | 154.88 | 214,975 | -0.93(-0.59%) |
Mar 01, 2017 | 155.34 | 156.59 | 154.91 | 155.81 | 444,009 | +2.00(+1.30%) |
Feb 28, 2017 | 154.90 | 155.30 | 153.50 | 153.80 | 419,208 | -1.35(-0.87%) |
Feb 27, 2017 | 155.07 | 155.16 | 154.02 | 155.15 | 274,764 | +0.09(+0.05%) |
Feb 24, 2017 | 151.95 | 155.08 | 151.95 | 155.07 | 310,754 | +2.16(+1.41%) |
Feb 23, 2017 | 154.50 | 155.02 | 152.49 | 152.91 | 205,784 | -1.25(-0.81%) |
Feb 22, 2017 | 155.42 | 155.53 | 153.54 | 154.16 | 305,745 | -0.93(-0.60%) |
Feb 21, 2017 | 152.80 | 155.40 | 152.41 | 155.08 | 394,324 | +2.28(+1.49%) |
Feb 17, 2017 | 152.80 | 152.80 | 152.80 | 0 | +0.11(+0.07%) | |
Feb 16, 2017 | 151.14 | 152.72 | 151.14 | 152.69 | 242,865 | +0.91(+0.60%) |
Feb 15, 2017 | 151.10 | 151.86 | 150.21 | 151.78 | 342,995 | +0.67(+0.44%) |
Feb 14, 2017 | 150.47 | 151.59 | 149.76 | 151.11 | 370,417 | +0.54(+0.36%) |
Feb 13, 2017 | 150.98 | 151.88 | 150.35 | 150.57 | 369,892 | -0.46(-0.30%) |
Feb 10, 2017 | 151.77 | 151.98 | 150.65 | 151.03 | 516,823 | -0.45(-0.30%) |
Feb 09, 2017 | 149.55 | 151.76 | 149.42 | 151.48 | 310,984 | +1.93(+1.29%) |
Feb 08, 2017 | 150.38 | 150.55 | 149.42 | 149.55 | 445,013 | -1.30(-0.86%) |
Feb 07, 2017 | 147.92 | 151.55 | 147.92 | 150.85 | 752,413 | +2.92(+1.97%) |
Feb 06, 2017 | 147.49 | 148.40 | 146.54 | 147.93 | 612,562 | +0.05(+0.03%) |
Feb 03, 2017 | 146.68 | 148.12 | 146.00 | 147.88 | 348,931 | +1.39(+0.95%) |
Feb 02, 2017 | 145.18 | 146.58 | 145.11 | 146.48 | 394,188 | +0.71(+0.49%) |
Feb 01, 2017 | 146.49 | 146.89 | 145.29 | 145.77 | 345,133 | +0.15(+0.11%) |
Jan 31, 2017 | 144.95 | 146.28 | 143.89 | 145.62 | 310,026 | +0.87(+0.60%) |
Jan 30, 2017 | 144.01 | 145.06 | 143.32 | 144.74 | 338,664 | -0.04(-0.03%) |
Jan 27, 2017 | 144.54 | 145.06 | 143.72 | 144.79 | 264,470 | +0.73(+0.51%) |
Jan 26, 2017 | 143.63 | 144.50 | 142.74 | 144.06 | 510,229 | +0.76(+0.53%) |
Jan 25, 2017 | 144.31 | 145.09 | 143.28 | 143.29 | 387,782 | -0.23(-0.16%) |
Jan 24, 2017 | 141.63 | 143.89 | 141.40 | 143.52 | 607,908 | +1.84(+1.30%) |
Jan 23, 2017 | 140.91 | 141.76 | 140.65 | 141.68 | 408,521 | +0.74(+0.52%) |
Jan 20, 2017 | 138.78 | 141.14 | 137.86 | 140.94 | 489,805 | +2.84(+2.05%) |
Jan 19, 2017 | 138.31 | 138.95 | 137.52 | 138.11 | 359,132 | -0.02(-0.01%) |
Jan 18, 2017 | 137.31 | 138.31 | 136.88 | 138.12 | 296,362 | +0.97(+0.71%) |
Jan 17, 2017 | 140.13 | 140.16 | 136.77 | 137.16 | 472,330 | -2.94(-2.10%) |
Jan 13, 2017 | 140.10 | 140.10 | 140.10 | 0 | +3.00(+2.19%) | |
Jan 12, 2017 | 138.34 | 138.34 | 136.25 | 137.09 | 484,669 | -1.97(-1.42%) |
Jan 11, 2017 | 140.13 | 140.13 | 138.84 | 139.06 | 353,591 | -0.70(-0.50%) |
Jan 10, 2017 | 137.54 | 140.02 | 136.65 | 139.77 | 427,566 | +2.48(+1.80%) |
Jan 09, 2017 | 139.63 | 140.06 | 137.20 | 137.29 | 780,873 | -2.33(-1.67%) |
Jan 06, 2017 | 138.78 | 139.89 | 138.11 | 139.62 | 605,321 | +0.70(+0.51%) |
Jan 05, 2017 | 137.18 | 139.11 | 136.80 | 138.91 | 633,198 | +1.17(+0.85%) |
Jan 04, 2017 | 136.68 | 137.81 | 136.66 | 137.74 | 564,678 | +1.09(+0.80%) |