Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 153.04 | 153.43 | 152.50 | 152.50 | 1,387,426 | -0.66(-0.43%) |
Mar 30, 2017 | 151.89 | 153.42 | 151.50 | 153.16 | 1,194,180 | +1.23(+0.81%) |
Mar 29, 2017 | 151.73 | 151.98 | 150.85 | 151.93 | 950,825 | -0.14(-0.09%) |
Mar 28, 2017 | 150.58 | 152.96 | 150.24 | 152.07 | 1,201,228 | +0.92(+0.61%) |
Mar 27, 2017 | 150.08 | 151.25 | 148.65 | 151.15 | 1,680,408 | +0.13(+0.09%) |
Mar 24, 2017 | 152.64 | 152.82 | 150.83 | 151.02 | 1,897,404 | -2.14(-1.40%) |
Mar 23, 2017 | 154.26 | 154.80 | 152.97 | 153.16 | 1,348,542 | -1.13(-0.73%) |
Mar 22, 2017 | 154.03 | 154.56 | 152.90 | 154.29 | 1,246,988 | +0.69(+0.45%) |
Mar 21, 2017 | 156.35 | 156.50 | 153.43 | 153.60 | 1,302,115 | -2.32(-1.49%) |
Mar 20, 2017 | 157.08 | 157.59 | 155.79 | 155.92 | 1,468,193 | -1.05(-0.67%) |
Mar 17, 2017 | 154.20 | 156.97 | 154.02 | 156.97 | 2,208,224 | +3.31(+2.15%) |
Mar 16, 2017 | 154.97 | 155.18 | 152.89 | 153.66 | 1,818,363 | -1.07(-0.69%) |
Mar 15, 2017 | 154.56 | 155.16 | 154.02 | 154.73 | 1,500,522 | +0.33(+0.21%) |
Mar 14, 2017 | 154.21 | 154.75 | 153.70 | 154.40 | 960,684 | -0.21(-0.14%) |
Mar 13, 2017 | 154.00 | 154.83 | 153.82 | 154.61 | 1,007,129 | +0.23(+0.15%) |
Mar 10, 2017 | 154.84 | 155.44 | 153.66 | 154.38 | 1,106,787 | +0.25(+0.16%) |
Mar 09, 2017 | 154.36 | 154.68 | 153.81 | 154.13 | 1,454,966 | +0.02(+0.01%) |
Mar 08, 2017 | 154.60 | 155.14 | 153.77 | 154.11 | 1,224,482 | -0.37(-0.24%) |
Mar 07, 2017 | 153.10 | 154.61 | 152.97 | 154.48 | 1,779,801 | +1.16(+0.76%) |
Mar 06, 2017 | 153.40 | 153.90 | 152.93 | 153.32 | 1,348,642 | -0.43(-0.28%) |
Mar 03, 2017 | 153.86 | 154.42 | 153.02 | 153.75 | 2,125,617 | -0.55(-0.36%) |
Mar 02, 2017 | 153.82 | 154.98 | 153.57 | 154.30 | 4,187,005 | -0.27(-0.17%) |
Mar 01, 2017 | 155.85 | 156.40 | 154.07 | 154.57 | 2,014,895 | +0.42(+0.27%) |
Feb 28, 2017 | 154.95 | 155.65 | 154.00 | 154.15 | 2,091,141 | -0.68(-0.44%) |
Feb 27, 2017 | 154.00 | 156.20 | 153.87 | 154.83 | 1,699,331 | +1.35(+0.88%) |
Feb 24, 2017 | 153.24 | 153.66 | 152.52 | 153.48 | 1,001,479 | +0.19(+0.12%) |
Feb 23, 2017 | 154.22 | 154.93 | 153.01 | 153.29 | 2,067,054 | -0.79(-0.51%) |
Feb 22, 2017 | 153.71 | 154.18 | 152.50 | 154.08 | 1,155,440 | +0.06(+0.04%) |
Feb 21, 2017 | 153.15 | 154.47 | 152.48 | 154.02 | 1,742,877 | +1.16(+0.76%) |
Feb 17, 2017 | 152.86 | 152.86 | 152.86 | 0 | +0.47(+0.31%) | |
Feb 16, 2017 | 151.76 | 152.50 | 151.10 | 152.39 | 1,441,953 | +0.43(+0.28%) |
Feb 15, 2017 | 151.59 | 152.18 | 150.73 | 151.96 | 1,763,204 | +0.61(+0.40%) |
Feb 14, 2017 | 151.85 | 152.93 | 151.14 | 151.35 | 1,795,662 | -0.50(-0.33%) |
Feb 13, 2017 | 150.73 | 152.34 | 150.70 | 151.85 | 1,165,676 | +1.82(+1.21%) |
Feb 10, 2017 | 149.28 | 150.33 | 149.01 | 150.03 | 1,281,722 | +0.79(+0.53%) |
Feb 09, 2017 | 148.19 | 149.89 | 148.28 | 149.24 | 1,351,723 | +1.05(+0.71%) |
Feb 08, 2017 | 148.30 | 148.73 | 147.86 | 148.19 | 1,182,138 | +0.07(+0.05%) |
Feb 07, 2017 | 148.25 | 148.99 | 147.84 | 148.12 | 1,631,977 | +0.57(+0.39%) |
Feb 06, 2017 | 146.83 | 148.25 | 146.80 | 147.55 | 1,666,013 | +0.66(+0.45%) |
Feb 03, 2017 | 146.59 | 147.92 | 146.22 | 146.89 | 1,761,248 | +1.30(+0.89%) |
Feb 02, 2017 | 144.62 | 146.37 | 144.03 | 145.59 | 1,641,119 | +0.78(+0.54%) |
Feb 01, 2017 | 144.54 | 146.21 | 143.96 | 144.81 | 1,517,475 | +0.65(+0.45%) |
Jan 31, 2017 | 144.96 | 145.46 | 143.23 | 144.16 | 1,851,995 | -1.39(-0.95%) |
Jan 30, 2017 | 145.27 | 146.77 | 144.51 | 145.55 | 1,779,664 | -0.33(-0.23%) |
Jan 27, 2017 | 143.62 | 149.30 | 143.25 | 145.88 | 3,698,715 | +2.98(+2.09%) |
Jan 26, 2017 | 141.85 | 146.32 | 141.28 | 142.90 | 4,106,707 | -3.97(-2.70%) |
Jan 25, 2017 | 148.58 | 148.98 | 146.73 | 146.87 | 1,731,986 | -1.11(-0.75%) |
Jan 24, 2017 | 146.00 | 148.22 | 145.72 | 147.98 | 1,424,746 | +0.93(+0.63%) |
Jan 23, 2017 | 147.24 | 147.93 | 146.51 | 147.05 | 1,124,918 | +0.14(+0.10%) |
Jan 20, 2017 | 147.25 | 147.68 | 146.69 | 146.91 | 1,626,412 | -0.04(-0.03%) |
Jan 19, 2017 | 147.80 | 148.44 | 146.01 | 146.95 | 1,761,732 | -0.07(-0.05%) |
Jan 18, 2017 | 145.55 | 147.42 | 145.50 | 147.02 | 1,239,411 | +1.92(+1.32%) |
Jan 17, 2017 | 145.44 | 145.62 | 144.32 | 145.10 | 1,211,098 | -0.89(-0.61%) |
Jan 13, 2017 | 145.99 | 145.99 | 145.99 | 0 | +0.35(+0.24%) | |
Jan 12, 2017 | 146.76 | 146.97 | 144.48 | 145.64 | 1,532,263 | -0.61(-0.42%) |
Jan 11, 2017 | 146.90 | 147.85 | 145.22 | 146.25 | 1,489,234 | -0.36(-0.25%) |
Jan 10, 2017 | 148.19 | 148.59 | 146.55 | 146.61 | 1,467,523 | -1.58(-1.07%) |
Jan 09, 2017 | 148.22 | 148.87 | 147.92 | 148.19 | 2,207,633 | -0.03(-0.02%) |
Jan 06, 2017 | 148.36 | 148.81 | 147.60 | 148.22 | 1,536,266 | +0.06(+0.04%) |
Jan 05, 2017 | 146.95 | 149.50 | 146.78 | 148.16 | 2,779,829 | +1.48(+1.01%) |
Jan 04, 2017 | 146.28 | 148.00 | 145.89 | 146.68 | 3,271,876 | +1.46(+1.01%) |