Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 142.66 | 143.05 | 141.94 | 142.57 | 592,317 | +0.09(+0.06%) |
Mar 30, 2017 | 141.72 | 142.90 | 141.56 | 142.48 | 507,910 | +0.38(+0.27%) |
Mar 29, 2017 | 141.19 | 143.50 | 140.63 | 142.10 | 1,488,742 | -5.03(-3.42%) |
Mar 28, 2017 | 146.50 | 147.54 | 145.00 | 147.13 | 397,033 | +0.61(+0.42%) |
Mar 27, 2017 | 145.64 | 147.09 | 144.17 | 146.52 | 617,654 | -0.05(-0.03%) |
Mar 24, 2017 | 146.96 | 148.19 | 145.57 | 146.57 | 389,457 | +0.02(+0.01%) |
Mar 23, 2017 | 145.48 | 148.20 | 145.05 | 146.55 | 662,531 | +0.86(+0.59%) |
Mar 22, 2017 | 145.94 | 146.60 | 145.03 | 145.69 | 600,222 | -0.08(-0.05%) |
Mar 21, 2017 | 149.32 | 149.44 | 145.57 | 145.77 | 630,397 | -2.98(-2.00%) |
Mar 20, 2017 | 148.66 | 149.50 | 147.74 | 148.75 | 490,672 | -0.04(-0.03%) |
Mar 17, 2017 | 147.91 | 149.11 | 147.38 | 148.79 | 660,992 | +0.97(+0.66%) |
Mar 16, 2017 | 146.40 | 148.00 | 145.96 | 147.82 | 611,112 | +1.34(+0.91%) |
Mar 15, 2017 | 145.73 | 147.02 | 144.75 | 146.48 | 423,170 | +1.35(+0.93%) |
Mar 14, 2017 | 145.56 | 145.73 | 144.20 | 145.13 | 334,809 | -1.16(-0.79%) |
Mar 13, 2017 | 146.00 | 146.99 | 144.71 | 146.29 | 744,148 | +0.36(+0.25%) |
Mar 10, 2017 | 144.58 | 145.98 | 144.00 | 145.93 | 556,531 | +2.17(+1.51%) |
Mar 09, 2017 | 143.11 | 144.10 | 142.12 | 143.76 | 454,269 | +0.88(+0.62%) |
Mar 08, 2017 | 143.46 | 143.77 | 142.24 | 142.88 | 569,250 | -0.72(-0.50%) |
Mar 07, 2017 | 141.09 | 143.93 | 140.50 | 143.60 | 662,520 | +2.26(+1.60%) |
Mar 06, 2017 | 142.66 | 142.66 | 141.28 | 141.34 | 557,132 | -1.53(-1.07%) |
Mar 03, 2017 | 142.50 | 143.06 | 140.40 | 142.87 | 772,557 | +0.77(+0.54%) |
Mar 02, 2017 | 144.79 | 144.79 | 142.04 | 142.10 | 459,340 | -2.98(-2.05%) |
Mar 01, 2017 | 144.01 | 145.98 | 143.31 | 145.08 | 527,538 | +1.81(+1.26%) |
Feb 28, 2017 | 143.27 | 143.67 | 142.33 | 143.27 | 589,574 | -0.34(-0.24%) |
Feb 27, 2017 | 144.46 | 144.66 | 143.09 | 143.61 | 420,531 | -0.80(-0.55%) |
Feb 24, 2017 | 143.73 | 144.58 | 143.19 | 144.41 | 636,340 | +0.21(+0.15%) |
Feb 23, 2017 | 144.94 | 145.05 | 143.24 | 144.20 | 426,212 | -0.64(-0.44%) |
Feb 22, 2017 | 144.66 | 145.38 | 143.91 | 144.84 | 623,503 | -0.21(-0.14%) |
Feb 21, 2017 | 143.31 | 145.55 | 142.30 | 145.05 | 487,289 | +1.70(+1.19%) |
Feb 17, 2017 | 143.35 | 143.35 | 143.35 | 0 | +0.11(+0.08%) | |
Feb 16, 2017 | 143.34 | 143.78 | 141.66 | 143.24 | 463,348 | +0.11(+0.08%) |
Feb 15, 2017 | 141.30 | 143.57 | 140.69 | 143.13 | 870,111 | +2.03(+1.44%) |
Feb 14, 2017 | 140.43 | 141.22 | 140.18 | 141.10 | 580,652 | +0.63(+0.45%) |
Feb 13, 2017 | 140.09 | 141.88 | 139.45 | 140.47 | 1,021,827 | +0.78(+0.56%) |
Feb 10, 2017 | 140.00 | 140.25 | 139.01 | 139.69 | 574,195 | -0.04(-0.03%) |
Feb 09, 2017 | 139.14 | 140.69 | 139.14 | 139.73 | 714,488 | +0.85(+0.61%) |
Feb 08, 2017 | 138.13 | 139.49 | 137.86 | 138.88 | 734,873 | +0.31(+0.22%) |
Feb 07, 2017 | 137.00 | 138.59 | 136.78 | 138.57 | 782,365 | +1.89(+1.38%) |
Feb 06, 2017 | 135.54 | 136.99 | 135.01 | 136.68 | 959,985 | +0.45(+0.33%) |
Feb 03, 2017 | 134.40 | 136.52 | 134.40 | 136.23 | 969,780 | +1.78(+1.32%) |
Feb 02, 2017 | 130.80 | 134.79 | 130.61 | 134.45 | 1,159,597 | +2.11(+1.59%) |
Feb 01, 2017 | 134.07 | 134.09 | 131.54 | 132.34 | 1,292,722 | -1.69(-1.26%) |
Jan 31, 2017 | 132.60 | 135.49 | 132.51 | 134.03 | 985,482 | -0.66(-0.49%) |
Jan 30, 2017 | 135.06 | 135.58 | 133.75 | 134.69 | 838,859 | -0.85(-0.63%) |
Jan 27, 2017 | 133.28 | 138.27 | 133.28 | 135.54 | 1,342,655 | +1.82(+1.36%) |
Jan 26, 2017 | 139.30 | 139.87 | 132.58 | 133.72 | 2,725,193 | -12.03(-8.25%) |
Jan 25, 2017 | 144.96 | 145.89 | 143.27 | 145.75 | 1,218,013 | +1.60(+1.11%) |
Jan 24, 2017 | 141.54 | 144.61 | 141.28 | 144.15 | 594,577 | +3.01(+2.13%) |
Jan 23, 2017 | 142.08 | 142.85 | 140.28 | 141.14 | 669,711 | -0.96(-0.68%) |
Jan 20, 2017 | 142.97 | 143.39 | 141.88 | 142.10 | 434,368 | -0.44(-0.31%) |
Jan 19, 2017 | 143.17 | 144.19 | 141.93 | 142.54 | 589,449 | -0.30(-0.21%) |
Jan 18, 2017 | 141.50 | 143.23 | 141.45 | 142.84 | 659,883 | +1.21(+0.85%) |
Jan 17, 2017 | 142.87 | 143.50 | 140.75 | 141.63 | 718,226 | -1.74(-1.21%) |
Jan 13, 2017 | 143.37 | 143.37 | 143.37 | 0 | +0.38(+0.27%) | |
Jan 12, 2017 | 143.82 | 144.67 | 141.80 | 142.99 | 425,478 | -1.04(-0.72%) |
Jan 11, 2017 | 144.00 | 144.99 | 143.50 | 144.03 | 465,498 | -0.21(-0.15%) |
Jan 10, 2017 | 144.63 | 145.00 | 143.98 | 144.24 | 523,282 | +0.09(+0.06%) |
Jan 09, 2017 | 144.01 | 144.29 | 142.07 | 144.15 | 814,052 | -0.30(-0.21%) |
Jan 06, 2017 | 144.29 | 145.37 | 143.88 | 144.45 | 461,519 | +0.03(+0.02%) |
Jan 05, 2017 | 145.13 | 146.98 | 143.92 | 144.42 | 500,949 | -1.04(-0.71%) |
Jan 04, 2017 | 144.91 | 146.72 | 144.29 | 145.46 | 459,822 | +0.66(+0.46%) |