Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 140.91 | 142.57 | 140.62 | 141.77 | 836,414 | +0.24(+0.17%) |
Mar 30, 2017 | 140.36 | 142.07 | 140.22 | 141.53 | 659,111 | +0.95(+0.68%) |
Mar 29, 2017 | 140.20 | 141.36 | 139.65 | 140.57 | 1,041,569 | +0.48(+0.34%) |
Mar 28, 2017 | 137.57 | 140.63 | 137.14 | 140.10 | 1,084,191 | +2.46(+1.79%) |
Mar 27, 2017 | 136.94 | 138.23 | 134.96 | 137.64 | 1,104,089 | -0.92(-0.66%) |
Mar 24, 2017 | 139.74 | 140.20 | 137.99 | 138.56 | 1,256,498 | -1.16(-0.83%) |
Mar 23, 2017 | 139.39 | 140.34 | 138.57 | 139.72 | 986,573 | +0.40(+0.29%) |
Mar 22, 2017 | 138.95 | 139.51 | 138.04 | 139.32 | 1,152,858 | +0.58(+0.41%) |
Mar 21, 2017 | 140.78 | 141.21 | 138.37 | 138.74 | 1,427,646 | -1.19(-0.85%) |
Mar 20, 2017 | 140.76 | 140.94 | 139.56 | 139.93 | 942,802 | -0.76(-0.54%) |
Mar 17, 2017 | 140.03 | 141.05 | 139.61 | 140.69 | 2,043,307 | +0.76(+0.54%) |
Mar 16, 2017 | 141.56 | 141.69 | 139.46 | 139.93 | 1,337,144 | -1.19(-0.84%) |
Mar 15, 2017 | 139.63 | 141.56 | 139.47 | 141.11 | 929,715 | +2.24(+1.61%) |
Mar 14, 2017 | 139.11 | 139.50 | 138.07 | 138.88 | 839,605 | -0.91(-0.65%) |
Mar 13, 2017 | 139.61 | 140.66 | 138.88 | 139.79 | 1,193,711 | +0.67(+0.48%) |
Mar 10, 2017 | 139.50 | 140.38 | 138.09 | 139.12 | 1,574,749 | +0.91(+0.66%) |
Mar 09, 2017 | 139.15 | 139.86 | 137.28 | 138.20 | 994,937 | -1.20(-0.86%) |
Mar 08, 2017 | 139.42 | 140.92 | 139.33 | 139.41 | 1,317,372 | +0.14(+0.10%) |
Mar 07, 2017 | 139.72 | 140.10 | 138.69 | 139.26 | 1,181,047 | -0.39(-0.28%) |
Mar 06, 2017 | 137.89 | 139.80 | 137.83 | 139.65 | 1,091,588 | +0.77(+0.55%) |
Mar 03, 2017 | 138.84 | 139.12 | 137.90 | 138.88 | 866,219 | -0.03(-0.02%) |
Mar 02, 2017 | 139.99 | 140.64 | 138.68 | 138.91 | 1,311,005 | -1.19(-0.85%) |
Mar 01, 2017 | 138.78 | 140.65 | 137.09 | 140.10 | 1,595,023 | +3.18(+2.32%) |
Feb 28, 2017 | 137.77 | 138.50 | 136.80 | 136.92 | 1,233,002 | -1.15(-0.83%) |
Feb 27, 2017 | 136.92 | 138.19 | 136.36 | 138.07 | 781,207 | +0.97(+0.71%) |
Feb 24, 2017 | 134.86 | 137.16 | 134.21 | 137.10 | 732,416 | +1.19(+0.87%) |
Feb 23, 2017 | 138.37 | 138.37 | 135.20 | 135.91 | 794,059 | -1.91(-1.39%) |
Feb 22, 2017 | 138.38 | 138.69 | 137.50 | 137.82 | 1,196,990 | +0.21(+0.15%) |
Feb 21, 2017 | 136.28 | 137.91 | 136.18 | 137.61 | 1,041,769 | +1.53(+1.12%) |
Feb 17, 2017 | 136.08 | 136.08 | 136.08 | 0 | -0.46(-0.34%) | |
Feb 16, 2017 | 137.48 | 137.73 | 135.68 | 136.54 | 930,889 | -0.96(-0.69%) |
Feb 15, 2017 | 135.86 | 138.34 | 135.36 | 137.50 | 1,979,581 | +2.53(+1.87%) |
Feb 14, 2017 | 134.37 | 135.14 | 133.48 | 134.97 | 945,725 | +0.15(+0.11%) |
Feb 13, 2017 | 133.53 | 135.41 | 133.53 | 134.82 | 1,837,837 | +1.95(+1.47%) |
Feb 10, 2017 | 132.43 | 132.93 | 131.80 | 132.86 | 1,197,538 | +0.78(+0.59%) |
Feb 09, 2017 | 130.69 | 132.22 | 130.31 | 132.09 | 1,133,972 | +1.70(+1.30%) |
Feb 08, 2017 | 129.89 | 130.55 | 128.56 | 130.39 | 1,543,573 | +0.12(+0.10%) |
Feb 07, 2017 | 132.43 | 132.43 | 129.93 | 130.26 | 1,524,795 | -0.60(-0.46%) |
Feb 06, 2017 | 131.72 | 132.15 | 130.33 | 130.86 | 1,073,498 | -1.37(-1.04%) |
Feb 03, 2017 | 132.66 | 133.06 | 131.30 | 132.24 | 1,218,830 | +0.41(+0.31%) |
Feb 02, 2017 | 131.15 | 134.58 | 130.32 | 131.83 | 2,317,642 | +3.79(+2.96%) |
Feb 01, 2017 | 129.54 | 130.37 | 127.73 | 128.04 | 1,616,685 | -1.48(-1.14%) |
Jan 31, 2017 | 129.29 | 129.87 | 127.49 | 129.52 | 1,528,850 | -0.18(-0.14%) |
Jan 30, 2017 | 131.08 | 131.08 | 128.40 | 129.70 | 1,116,666 | -1.71(-1.30%) |
Jan 27, 2017 | 131.64 | 132.17 | 131.14 | 131.41 | 814,691 | +0.15(+0.11%) |
Jan 26, 2017 | 131.23 | 132.03 | 130.32 | 131.26 | 1,269,125 | -0.37(-0.28%) |
Jan 25, 2017 | 128.56 | 131.94 | 128.34 | 131.63 | 1,856,779 | +3.56(+2.78%) |
Jan 24, 2017 | 125.80 | 128.68 | 125.65 | 128.07 | 887,240 | +2.62(+2.09%) |
Jan 23, 2017 | 125.45 | 125.73 | 124.18 | 125.45 | 1,134,090 | -0.02(-0.01%) |
Jan 20, 2017 | 127.17 | 127.21 | 125.39 | 125.47 | 1,533,807 | -1.08(-0.86%) |
Jan 19, 2017 | 127.11 | 128.11 | 126.04 | 126.55 | 1,334,223 | -0.57(-0.45%) |
Jan 18, 2017 | 126.61 | 128.04 | 126.45 | 127.12 | 910,987 | +0.69(+0.54%) |
Jan 17, 2017 | 128.00 | 128.05 | 126.37 | 126.43 | 1,844,994 | -2.31(-1.80%) |
Jan 13, 2017 | 128.75 | 128.75 | 128.75 | 0 | +2.20(+1.74%) | |
Jan 12, 2017 | 127.21 | 127.31 | 124.73 | 126.55 | 1,398,773 | -1.28(-1.01%) |
Jan 11, 2017 | 125.02 | 127.95 | 124.38 | 127.83 | 1,637,571 | +2.97(+2.38%) |
Jan 10, 2017 | 124.27 | 125.05 | 123.90 | 124.86 | 820,006 | +0.92(+0.75%) |
Jan 09, 2017 | 124.60 | 125.14 | 123.57 | 123.93 | 589,887 | -0.62(-0.50%) |
Jan 06, 2017 | 124.93 | 125.36 | 124.18 | 124.56 | 826,368 | +0.11(+0.09%) |
Jan 05, 2017 | 125.32 | 125.60 | 123.18 | 124.45 | 633,753 | -1.12(-0.89%) |
Jan 04, 2017 | 125.45 | 126.06 | 124.92 | 125.57 | 724,642 | +0.08(+0.06%) |