Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 136.93 | 140.40 | 133.07 | 135.38 | 978,554 | -0.97(-0.71%) |
Mar 30, 2017 | 135.60 | 137.50 | 132.13 | 136.35 | 810,229 | -2.41(-1.74%) |
Mar 29, 2017 | 141.13 | 141.77 | 138.61 | 138.76 | 427,457 | -2.43(-1.72%) |
Mar 28, 2017 | 139.85 | 141.82 | 139.68 | 141.19 | 317,231 | +0.69(+0.49%) |
Mar 27, 2017 | 138.85 | 141.70 | 138.85 | 140.50 | 348,830 | +0.45(+0.32%) |
Mar 24, 2017 | 139.83 | 141.49 | 138.50 | 140.05 | 386,334 | +0.92(+0.66%) |
Mar 23, 2017 | 139.08 | 141.36 | 137.63 | 139.13 | 427,834 | -0.24(-0.17%) |
Mar 22, 2017 | 139.11 | 141.24 | 138.45 | 139.37 | 416,628 | +1.09(+0.79%) |
Mar 21, 2017 | 141.65 | 142.94 | 138.04 | 138.28 | 443,285 | -3.23(-2.28%) |
Mar 20, 2017 | 141.44 | 142.75 | 140.07 | 141.51 | 317,011 | -0.57(-0.40%) |
Mar 17, 2017 | 138.32 | 142.48 | 138.32 | 142.08 | 1,193,652 | +2.97(+2.14%) |
Mar 16, 2017 | 143.26 | 144.50 | 137.07 | 139.11 | 890,426 | -6.92(-4.74%) |
Mar 15, 2017 | 145.18 | 147.09 | 144.69 | 146.03 | 555,605 | +0.50(+0.34%) |
Mar 14, 2017 | 149.85 | 150.49 | 145.06 | 145.53 | 595,664 | -5.07(-3.37%) |
Mar 13, 2017 | 149.31 | 151.16 | 148.03 | 150.60 | 658,744 | +1.15(+0.77%) |
Mar 10, 2017 | 146.10 | 149.71 | 146.10 | 149.45 | 722,143 | +3.01(+2.06%) |
Mar 09, 2017 | 147.45 | 149.15 | 145.04 | 146.44 | 341,793 | -0.53(-0.36%) |
Mar 08, 2017 | 145.77 | 149.07 | 145.77 | 146.97 | 487,658 | +1.98(+1.37%) |
Mar 07, 2017 | 145.34 | 147.09 | 144.15 | 144.99 | 492,949 | -2.14(-1.45%) |
Mar 06, 2017 | 146.70 | 148.27 | 144.57 | 147.13 | 529,220 | -2.34(-1.57%) |
Mar 03, 2017 | 147.61 | 149.56 | 147.08 | 149.47 | 358,554 | +2.28(+1.55%) |
Mar 02, 2017 | 148.40 | 149.64 | 146.60 | 147.19 | 504,550 | -0.84(-0.57%) |
Mar 01, 2017 | 150.46 | 152.86 | 147.55 | 148.03 | 1,128,600 | +0.31(+0.21%) |
Feb 28, 2017 | 153.58 | 153.58 | 146.65 | 147.72 | 944,803 | -4.79(-3.14%) |
Feb 27, 2017 | 146.77 | 152.95 | 146.77 | 152.51 | 872,778 | +5.80(+3.95%) |
Feb 24, 2017 | 145.96 | 147.19 | 145.65 | 146.71 | 414,114 | -0.73(-0.50%) |
Feb 23, 2017 | 146.17 | 148.53 | 142.01 | 147.44 | 1,092,403 | +0.46(+0.31%) |
Feb 22, 2017 | 160.92 | 161.30 | 146.84 | 146.98 | 1,620,729 | -20.94(-12.47%) |
Feb 21, 2017 | 169.31 | 169.89 | 165.76 | 167.92 | 600,413 | -0.24(-0.14%) |
Feb 17, 2017 | 168.16 | 168.16 | 168.16 | 0 | -0.26(-0.15%) | |
Feb 16, 2017 | 167.57 | 168.82 | 166.50 | 168.42 | 470,839 | +0.54(+0.32%) |
Feb 15, 2017 | 165.63 | 168.70 | 164.83 | 167.88 | 328,850 | +2.21(+1.33%) |
Feb 14, 2017 | 164.23 | 165.83 | 163.24 | 165.67 | 307,550 | +1.19(+0.72%) |
Feb 13, 2017 | 164.05 | 165.31 | 163.50 | 164.48 | 230,391 | +0.40(+0.24%) |
Feb 10, 2017 | 165.39 | 165.39 | 163.13 | 164.08 | 235,084 | -0.50(-0.30%) |
Feb 09, 2017 | 163.99 | 165.62 | 162.64 | 164.58 | 512,648 | -0.20(-0.12%) |
Feb 08, 2017 | 163.05 | 165.98 | 161.37 | 164.78 | 526,986 | +1.96(+1.20%) |
Feb 07, 2017 | 165.26 | 165.26 | 162.49 | 162.82 | 384,856 | -1.51(-0.92%) |
Feb 06, 2017 | 162.58 | 165.09 | 162.58 | 164.33 | 471,767 | +0.65(+0.40%) |
Feb 03, 2017 | 166.43 | 166.68 | 163.29 | 163.68 | 601,054 | -1.42(-0.86%) |
Feb 02, 2017 | 163.60 | 166.05 | 160.86 | 165.10 | 547,608 | +1.07(+0.65%) |
Feb 01, 2017 | 163.35 | 164.92 | 161.77 | 164.03 | 748,910 | +0.40(+0.24%) |
Jan 31, 2017 | 159.13 | 163.99 | 157.58 | 163.63 | 627,492 | +3.96(+2.48%) |
Jan 30, 2017 | 161.12 | 161.12 | 157.60 | 159.67 | 521,096 | -2.76(-1.70%) |
Jan 27, 2017 | 157.59 | 162.92 | 155.59 | 162.43 | 864,237 | +5.49(+3.50%) |
Jan 26, 2017 | 156.13 | 161.47 | 155.18 | 156.94 | 709,071 | -0.35(-0.22%) |
Jan 25, 2017 | 157.25 | 158.20 | 155.77 | 157.29 | 660,797 | +0.67(+0.43%) |
Jan 24, 2017 | 152.88 | 156.74 | 152.02 | 156.62 | 548,739 | +3.62(+2.37%) |
Jan 23, 2017 | 152.30 | 153.48 | 151.43 | 153.00 | 986,958 | +0.40(+0.26%) |
Jan 20, 2017 | 153.81 | 154.53 | 151.78 | 152.60 | 534,903 | -0.84(-0.55%) |
Jan 19, 2017 | 152.93 | 154.84 | 151.04 | 153.44 | 632,140 | +0.64(+0.42%) |
Jan 18, 2017 | 148.61 | 152.89 | 147.98 | 152.80 | 797,258 | +4.86(+3.29%) |
Jan 17, 2017 | 149.50 | 149.80 | 147.37 | 147.94 | 490,700 | -2.28(-1.52%) |
Jan 13, 2017 | 150.22 | 150.22 | 150.22 | 0 | +3.15(+2.14%) | |
Jan 12, 2017 | 142.50 | 147.34 | 141.86 | 147.07 | 726,159 | +4.29(+3.00%) |
Jan 11, 2017 | 151.86 | 153.07 | 142.09 | 142.78 | 1,058,311 | -9.68(-6.35%) |
Jan 10, 2017 | 148.78 | 152.66 | 147.32 | 152.46 | 706,760 | +4.60(+3.11%) |
Jan 09, 2017 | 147.83 | 148.93 | 145.78 | 147.86 | 565,956 | +0.90(+0.61%) |
Jan 06, 2017 | 146.98 | 148.75 | 146.10 | 146.96 | 489,923 | +1.07(+0.73%) |
Jan 05, 2017 | 148.33 | 149.30 | 144.42 | 145.89 | 552,068 | -2.25(-1.52%) |
Jan 04, 2017 | 144.61 | 149.09 | 143.84 | 148.14 | 646,448 | +4.15(+2.88%) |